Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	48.290	50.480	48.080	50.380	37.248	6,138,500
2010-08-03	48.660	49.070	47.970	48.100	35.525	4,358,200
2010-08-02	46.790	49.700	46.280	49.390	36.478	9,185,800
2010-07-30	47.590	48.120	46.910	47.650	35.193	2,999,800
2010-07-29	46.700	48.540	46.550	47.590	35.148	7,286,100
2010-07-28	44.960	46.990	44.930	46.450	34.306	7,903,300
2010-07-27	45.750	45.870	44.670	44.930	33.184	3,437,800
2010-07-26	47.010	47.020	45.770	46.190	34.114	2,744,900
2010-07-23	45.690	46.970	45.400	46.800	34.565	5,863,900
2010-07-22	45.430	45.720	43.200	44.950	33.199	7,594,600
2010-07-21	46.980	47.100	44.620	44.830	33.110	6,564,200
2010-07-20	44.070	46.680	44.050	46.550	34.380	5,651,100
2010-07-19	44.470	45.640	44.090	44.770	33.066	5,017,600
2010-07-16	43.790	44.950	42.790	44.760	33.058	9,182,600
2010-07-15	42.170	43.300	41.320	43.250	31.943	7,610,300
2010-07-14	41.550	42.570	41.260	42.020	31.035	5,902,600
2010-07-13	42.940	43.870	41.610	41.700	30.798	9,755,000
2010-07-12	46.220	46.230	41.730	42.480	31.374	13,647,100
2010-07-09	44.270	46.490	44.160	46.130	34.070	6,819,000
2010-07-08	43.270	44.950	42.890	44.720	33.029	7,579,800
2010-07-07	39.070	42.870	38.900	42.740	31.566	6,930,900
2010-07-06	40.010	40.240	38.790	39.130	28.900	3,392,200
2010-07-02	38.870	39.660	38.350	39.430	29.122	3,533,500
2010-07-01	38.970	39.380	37.680	38.900	28.730	5,446,600
2010-06-30	39.810	40.650	38.860	38.980	28.789	5,434,100
2010-06-29	40.850	40.870	39.150	39.350	29.063	5,239,800
2010-06-28	42.550	42.620	41.500	41.650	30.761	2,766,500
2010-06-25	42.710	43.040	42.050	42.440	31.345	2,640,800
2010-06-24	43.540	43.540	42.550	42.610	31.470	2,562,500
2010-06-23	43.350	44.060	42.980	43.740	32.305	2,573,600
2010-06-22	43.440	44.250	43.200	43.320	31.995	3,759,700
2010-06-21	44.400	44.680	43.140	43.590	32.194	4,495,100
2010-06-18	44.270	44.370	43.420	43.460	32.098	5,164,700
2010-06-17	45.710	45.710	43.880	44.320	32.733	3,999,200
2010-06-16	44.890	45.940	44.770	45.270	33.435	3,036,900
2010-06-15	44.220	45.480	44.100	45.460	33.575	2,934,900
2010-06-14	45.880	45.880	43.940	43.970	32.475	3,304,200
2010-06-11	44.790	45.310	44.340	45.240	33.413	3,120,500
2010-06-10	43.590	45.330	43.480	45.310	33.464	5,008,300
2010-06-09	43.410	44.050	42.330	42.520	31.404	3,367,900
2010-06-08	43.160	43.490	42.200	42.700	31.537	3,814,200
2010-06-07	43.070	44.250	42.870	43.190	31.899	4,138,500
2010-06-04	43.790	44.690	42.950	43.060	31.803	4,144,600
2010-06-03	46.510	46.560	44.270	44.740	33.043	4,846,300
2010-06-02	45.190	46.300	44.970	46.300	34.196	2,945,600
2010-06-01	46.330	46.800	44.610	44.610	32.947	3,404,200
2010-05-28	47.150	47.330	45.750	46.170	34.100	3,024,100
2010-05-27	44.990	47.020	44.890	47.020	34.727	5,582,200
2010-05-26	45.170	45.380	43.690	44.000	32.497	4,068,200
2010-05-25	43.240	44.780	42.800	44.680	32.999	6,441,500
2010-05-24	46.570	46.570	44.940	44.940	33.191	3,759,900
2010-05-21	44.090	46.000	44.010	45.710	33.760	5,376,400
2010-05-20	45.350	46.030	44.520	44.970	33.213	5,921,400
2010-05-19	47.970	48.080	45.910	46.860	34.609	5,396,800
2010-05-18	47.540	48.670	47.490	48.000	35.451	7,258,300
2010-05-17	47.660	48.020	45.810	46.860	34.609	4,009,900
2010-05-14	47.640	48.450	47.130	47.760	35.274	4,018,400
2010-05-13	49.000	49.150	47.850	48.030	35.473	3,519,600
2010-05-12	48.550	49.510	47.920	49.400	36.485	5,911,900
2010-05-11	48.070	48.370	47.500	47.670	35.207	4,285,400

← NewerPage 69 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.