Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	72.260	72.260	69.330	70.390	52.042	3,760,600
2010-10-27	70.760	70.890	69.010	70.600	52.197	4,521,200
2010-10-26	68.140	72.230	68.040	71.440	52.818	7,472,200
2010-10-25	67.090	68.610	66.870	68.000	50.275	3,741,200
2010-10-22	66.940	67.280	65.240	65.960	48.766	2,162,000
2010-10-21	67.600	67.760	65.640	66.510	49.173	2,796,000
2010-10-20	65.800	67.830	65.530	67.120	49.624	4,329,000
2010-10-19	65.270	66.040	63.670	64.370	47.591	5,715,600
2010-10-18	68.640	68.980	66.600	66.660	49.284	3,503,000
2010-10-15	66.760	68.460	66.090	68.390	50.563	5,715,700
2010-10-14	68.310	69.000	66.460	66.550	49.203	3,810,200
2010-10-13	68.640	68.790	67.500	68.060	50.319	4,387,500
2010-10-12	66.370	68.600	65.890	68.150	50.386	5,766,100
2010-10-11	66.410	67.550	65.780	66.630	49.262	7,599,700
2010-10-08	63.990	67.820	63.990	65.610	48.508	16,205,500
2010-10-07	61.370	61.700	60.360	61.530	45.491	3,708,100
2010-10-06	60.880	62.600	60.570	61.010	45.107	4,774,600
2010-10-05	58.630	61.950	58.550	60.800	44.951	8,034,700
2010-10-04	59.600	59.720	58.590	58.790	43.465	4,257,100
2010-10-01	58.760	60.660	58.760	59.620	44.079	5,325,300
2010-09-30	61.180	61.340	57.950	58.760	43.443	7,410,800
2010-09-29	62.210	62.470	60.860	60.960	45.070	3,175,700
2010-09-28	63.380	63.430	61.100	61.770	45.669	4,798,100
2010-09-27	62.220	63.940	62.190	63.390	46.866	4,924,800
2010-09-24	61.800	62.390	61.230	62.090	45.905	4,091,900
2010-09-23	59.720	61.500	59.250	61.350	45.358	4,317,400
2010-09-22	59.510	60.980	59.510	60.270	44.560	3,642,900
2010-09-21	61.150	61.150	59.000	59.340	43.872	4,088,900
2010-09-20	60.520	61.930	60.030	60.960	45.070	4,853,500
2010-09-17	60.520	60.530	59.220	60.020	44.375	4,635,500
2010-09-16	57.910	60.920	57.910	60.550	44.767	7,600,800
2010-09-15	58.210	58.560	56.590	57.590	42.578	3,689,200
2010-09-14	58.880	59.630	58.290	58.820	43.488	2,967,900
2010-09-13	60.040	60.120	59.270	59.660	44.109	3,249,400
2010-09-10	59.090	60.170	58.940	59.350	43.879	3,263,500
2010-09-09	60.210	60.210	58.260	58.670	43.377	3,490,700
2010-09-08	58.450	60.300	58.200	59.670	44.116	5,319,700
2010-09-07	57.490	58.620	57.490	57.860	42.778	3,359,300
2010-09-03	59.250	59.300	57.720	58.100	42.955	3,561,200
2010-09-02	58.640	59.420	58.010	58.350	43.140	3,418,000
2010-09-01	59.420	59.620	58.210	58.470	43.229	5,107,800
2010-08-31	56.810	58.860	56.570	58.660	43.369	4,025,700
2010-08-30	57.780	58.300	57.030	57.250	42.327	3,114,400
2010-08-27	56.560	58.360	55.970	58.270	43.081	4,976,500
2010-08-26	56.720	57.470	54.660	55.790	41.247	5,923,600
2010-08-25	56.650	57.360	54.410	56.290	41.617	8,914,000
2010-08-24	58.340	59.360	57.650	58.110	42.963	8,224,600
2010-08-23	57.870	59.880	57.870	59.770	44.190	9,611,700
2010-08-20	55.790	56.740	55.760	56.640	41.876	5,512,500
2010-08-19	57.520	58.460	56.400	56.560	41.817	7,356,100
2010-08-18	56.700	58.400	56.450	57.880	42.793	16,066,300
2010-08-17	55.870	56.650	54.380	55.600	41.107	19,051,000
2010-08-16	51.290	51.990	50.810	51.130	37.802	2,643,600
2010-08-13	51.760	52.010	50.400	51.200	37.854	3,298,500
2010-08-12	48.690	52.030	48.620	51.300	37.928	4,719,300
2010-08-11	49.550	50.220	49.050	49.420	36.538	2,754,200
2010-08-10	50.290	51.200	49.830	50.840	37.588	2,808,400
2010-08-09	51.460	51.650	50.470	51.140	37.810	3,335,400
2010-08-06	51.500	52.780	50.510	51.190	37.846	6,000,700
2010-08-05	50.590	52.400	50.590	51.290	37.920	9,343,200

← NewerPage 68 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.