Mosaic Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	77.580	77.710	75.280	75.770	56.129	3,648,600
2011-04-19	74.490	76.790	74.100	76.750	56.818	5,644,000
2011-04-18	73.240	74.160	71.850	73.820	54.649	4,653,200
2011-04-15	75.170	75.300	73.750	73.850	54.671	4,539,500
2011-04-14	76.020	76.600	74.760	75.490	55.885	4,519,900
2011-04-13	77.330	77.780	75.990	76.790	56.848	2,987,100
2011-04-12	77.100	77.560	75.860	76.670	56.759	3,855,000
2011-04-11	79.500	79.520	77.570	78.200	57.892	3,575,200
2011-04-08	79.340	79.500	77.750	78.410	58.047	3,702,800
2011-04-07	80.770	81.060	79.010	79.140	58.587	3,878,100
2011-04-06	82.960	82.960	80.300	80.690	59.735	3,574,000
2011-04-05	82.810	83.410	82.290	82.560	61.119	3,892,300
2011-04-04	81.770	82.710	80.550	82.460	61.045	4,238,800
2011-04-01	79.490	81.530	79.400	80.370	59.498	6,329,100
2011-03-31	81.820	82.400	78.550	78.750	58.299	9,012,700
2011-03-30	79.960	80.490	78.890	80.450	59.557	5,134,900
2011-03-29	77.870	78.940	76.660	78.850	58.373	2,558,400
2011-03-28	79.560	79.720	77.630	77.670	57.499	3,218,600
2011-03-25	78.040	80.850	77.940	78.820	58.351	5,040,300
2011-03-24	77.470	77.700	75.800	77.550	57.410	3,701,400
2011-03-23	76.000	77.640	75.160	77.270	57.203	2,792,700
2011-03-22	77.510	77.510	75.760	76.210	56.418	2,974,400
2011-03-21	76.830	77.240	75.630	77.240	57.181	3,268,300
2011-03-18	78.060	78.650	75.510	75.530	55.915	4,184,400
2011-03-17	76.910	77.840	76.000	76.920	56.944	4,027,700
2011-03-16	76.450	77.810	74.340	75.480	55.878	6,574,700
2011-03-15	73.780	76.920	73.060	76.300	56.485	6,603,200
2011-03-14	75.630	77.100	75.020	76.290	56.478	4,070,200
2011-03-11	73.520	77.500	73.030	76.280	56.470	6,771,800
2011-03-10	77.250	78.270	75.190	75.230	55.693	8,433,900
2011-03-09	79.290	81.230	78.430	78.840	58.365	5,730,800
2011-03-08	82.900	83.010	79.640	81.560	60.379	5,625,800
2011-03-07	85.030	86.000	82.070	82.720	61.238	4,170,600
2011-03-04	86.480	86.480	84.430	85.500	63.296	3,409,500
2011-03-03	85.560	86.320	84.600	86.100	63.740	4,290,700
2011-03-02	83.290	85.690	83.180	84.430	62.504	3,813,400
2011-03-01	86.070	86.670	83.760	84.960	62.896	6,836,900
2011-02-28	85.990	86.400	84.400	85.850	63.555	4,751,100
2011-02-25	83.090	85.000	83.000	84.930	62.874	5,562,900
2011-02-24	83.330	84.100	80.610	82.200	60.853	8,344,900
2011-02-23	80.330	81.500	75.400	81.310	60.194	11,986,000
2011-02-22	80.460	83.930	79.060	80.150	59.335	8,404,700
2011-02-18	86.920	86.920	82.880	83.020	61.460	6,130,800
2011-02-17	85.490	87.000	84.900	86.750	64.221	3,993,100
2011-02-16	86.000	86.400	85.010	86.270	63.866	4,673,000
2011-02-15	88.070	88.680	84.860	84.920	62.866	6,965,000
2011-02-14	87.580	89.240	87.320	89.060	65.931	5,014,400
2011-02-11	85.200	88.570	85.200	88.320	65.383	6,024,800
2011-02-10	83.880	86.000	83.150	85.920	63.607	4,379,500
2011-02-09	85.150	85.990	84.000	84.520	62.570	6,265,300
2011-02-08	83.790	84.450	82.180	84.050	62.222	5,806,400
2011-02-07	83.380	84.190	82.600	83.750	62.000	5,637,200
2011-02-04	83.230	83.470	81.410	82.530	61.097	5,253,500
2011-02-03	83.360	83.480	81.100	83.020	61.460	5,549,100
2011-02-02	84.040	84.470	82.260	83.210	61.600	6,644,200
2011-02-01	81.750	84.100	81.600	83.880	62.096	7,021,100
2011-01-31	80.790	81.160	79.070	81.040	59.957	5,270,600
2011-01-28	79.850	80.630	78.090	79.780	59.025	6,824,600
2011-01-27	80.050	81.080	78.120	78.670	58.204	8,325,900
2011-01-26	76.710	79.100	76.420	78.810	58.307	7,607,700

← NewerPage 66 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1995-12-01	2:1

Dividends

Ex-date	Amount
2026-09-10	0.2200 USD
2026-05-21	0.2200 USD
2026-03-09	0.2200 USD
2025-12-04	0.2200 USD
2025-09-08	0.2200 USD
2025-06-05	0.2200 USD
2025-03-06	0.2200 USD
2024-12-05	0.2100 USD
2024-09-05	0.2100 USD
2024-06-06	0.2100 USD
2024-03-06	0.2100 USD
2023-12-06	0.2000 USD
2023-09-06	0.2000 USD
2023-05-31	0.2000 USD
2023-03-14	0.2500 USD
2023-03-01	0.2000 USD
2022-11-30	0.1500 USD
2022-08-31	0.1500 USD
2022-06-01	0.1500 USD
2022-03-02	0.1130 USD
2021-12-01	0.0750 USD
2021-09-01	0.0750 USD
2021-06-02	0.0750 USD
2021-03-03	0.0500 USD
2020-12-02	0.0500 USD
2020-09-02	0.0500 USD
2020-06-03	0.0500 USD
2020-03-04	0.0500 USD
2019-12-04	0.0500 USD
2019-09-04	0.0500 USD
2019-06-05	0.0500 USD
2019-03-06	0.0250 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.