Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	76.470	76.700	73.140	75.710	56.014	7,851,400
2011-01-24	73.930	76.570	73.600	76.030	56.250	7,443,200
2011-01-21	74.630	75.520	73.020	73.200	54.157	9,401,100
2011-01-20	76.640	76.720	71.860	72.670	53.765	19,891,900
2011-01-19	82.220	82.220	75.740	76.150	56.339	24,277,500
2011-01-18	83.500	85.450	83.360	85.070	62.939	7,578,900
2011-01-14	81.860	83.310	80.700	82.970	61.385	6,149,900
2011-01-13	80.920	82.180	79.850	80.690	59.698	7,216,700
2011-01-12	77.990	79.970	76.790	79.810	59.047	7,246,100
2011-01-11	76.170	77.350	75.640	76.140	56.332	3,616,300
2011-01-10	76.280	76.320	74.760	75.580	55.917	3,899,600
2011-01-07	78.580	78.580	75.500	76.290	56.443	5,969,500
2011-01-06	77.560	78.680	76.970	77.620	57.427	7,111,300
2011-01-05	76.930	77.470	75.420	77.130	57.064	9,796,200
2011-01-04	75.590	75.800	73.400	75.000	55.488	7,149,600
2011-01-03	77.460	78.180	75.850	76.250	56.413	5,621,000
2010-12-31	75.990	76.590	75.310	76.360	56.495	2,303,000
2010-12-30	75.120	76.800	74.960	75.830	56.102	4,524,000
2010-12-29	72.030	75.700	71.720	74.800	55.340	5,912,100
2010-12-28	71.830	72.580	71.220	71.440	52.855	2,371,400
2010-12-27	70.940	71.650	70.120	71.480	52.884	2,067,100
2010-12-23	69.320	71.720	69.000	71.050	52.566	3,172,400
2010-12-22	69.400	69.750	68.810	69.210	51.205	2,004,000
2010-12-21	68.190	69.250	67.750	69.160	51.168	3,049,900
2010-12-20	67.510	68.170	66.840	67.420	49.880	2,180,700
2010-12-17	66.100	67.760	65.580	67.330	49.814	3,586,800
2010-12-16	66.380	66.530	65.120	66.010	48.837	3,452,900
2010-12-15	65.460	67.170	65.000	66.120	48.919	4,159,100
2010-12-14	66.520	66.670	65.220	65.500	48.460	4,272,200
2010-12-13	68.800	68.990	66.350	66.570	49.251	5,228,800
2010-12-10	68.810	68.830	67.500	68.590	50.746	2,255,800
2010-12-09	68.940	68.990	67.730	68.320	50.546	2,656,300
2010-12-08	69.630	69.640	67.610	68.620	50.768	3,341,800
2010-12-07	70.170	71.080	68.750	69.170	51.175	6,137,000
2010-12-06	69.020	70.180	68.570	69.320	51.286	4,516,100
2010-12-03	67.040	69.180	66.860	69.100	51.123	6,365,200
2010-12-02	68.460	68.990	66.750	66.960	49.540	5,484,300
2010-12-01	68.560	68.600	65.810	68.490	50.672	7,535,700
2010-11-30	67.410	67.960	66.560	67.630	50.036	6,447,600
2010-11-29	69.570	69.570	66.800	68.320	50.546	5,790,100
2010-11-26	70.150	70.150	69.350	69.800	51.641	1,250,700
2010-11-24	69.070	70.530	68.750	70.400	52.085	2,827,000
2010-11-23	68.860	69.640	67.820	69.020	51.064	3,912,500
2010-11-22	70.240	71.480	69.200	69.750	51.604	5,040,100
2010-11-19	68.600	70.130	68.530	70.050	51.826	3,659,700
2010-11-18	69.070	69.750	68.570	69.340	51.301	4,480,900
2010-11-17	66.680	67.990	66.250	67.420	49.880	4,425,500
2010-11-16	66.230	66.500	64.560	66.320	49.067	7,447,500
2010-11-15	70.100	70.150	66.120	66.410	49.133	9,839,300
2010-11-12	73.240	73.240	69.340	69.700	51.567	5,273,300
2010-11-11	71.370	74.180	71.280	73.860	54.645	4,052,600
2010-11-10	72.690	72.710	71.010	72.020	53.284	2,434,000
2010-11-09	72.700	74.250	71.670	72.200	53.417	5,375,500
2010-11-08	70.790	71.730	70.440	70.940	52.485	3,234,000
2010-11-05	72.300	72.540	70.360	70.780	52.366	4,760,400
2010-11-04	71.460	71.600	70.440	71.040	52.559	4,509,600
2010-11-03	71.860	72.020	69.340	70.390	52.078	4,516,400
2010-11-02	72.850	73.160	71.350	71.770	53.099	2,883,500
2010-11-01	73.010	73.220	71.850	72.330	53.476	2,727,000
2010-10-29	70.410	73.380	70.410	73.160	54.090	5,080,100

← NewerPage 67 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.