Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	53.620	54.790	53.450	54.470	39.076	4,761,800
2009-08-19	51.600	54.000	51.280	53.340	38.266	3,883,700
2009-08-18	51.810	53.080	51.290	52.680	37.792	3,557,600
2009-08-17	52.110	52.200	50.860	51.120	36.673	4,148,800
2009-08-14	54.470	54.570	53.600	54.070	38.790	3,144,200
2009-08-13	54.150	55.440	53.150	54.650	39.206	4,256,500
2009-08-12	51.410	53.640	51.200	53.040	38.051	5,365,100
2009-08-11	52.140	53.190	51.660	51.920	37.247	4,012,900
2009-08-10	53.580	54.190	52.290	52.900	37.950	3,178,200
2009-08-07	55.000	55.260	53.350	53.780	38.581	4,679,200
2009-08-06	54.860	55.150	53.220	54.390	39.019	4,585,100
2009-08-05	54.290	55.600	53.900	54.050	38.775	6,337,500
2009-08-04	54.380	55.050	53.300	53.680	38.510	4,789,900
2009-08-03	53.890	55.340	53.500	55.130	39.514	6,428,400
2009-07-31	51.220	52.660	50.760	52.150	37.378	4,721,100
2009-07-30	50.340	52.470	50.320	51.710	37.063	5,496,000
2009-07-29	50.130	50.130	48.560	49.230	35.285	5,513,800
2009-07-28	51.840	52.100	49.930	50.850	36.446	6,361,400
2009-07-27	53.570	54.600	52.330	52.720	37.787	6,503,400
2009-07-24	50.890	53.740	50.830	53.450	38.310	8,622,100
2009-07-23	47.760	52.490	47.760	51.450	36.876	10,285,600
2009-07-22	48.330	48.570	47.110	48.420	34.705	6,390,300
2009-07-21	49.810	50.850	48.520	49.130	35.214	6,135,000
2009-07-20	49.270	50.710	48.040	49.120	35.206	11,001,900
2009-07-17	49.600	54.360	48.350	49.560	35.522	27,362,900
2009-07-16	48.650	50.660	47.900	49.980	35.823	19,976,100
2009-07-15	43.990	45.090	43.420	44.550	31.931	6,952,000
2009-07-14	43.180	43.950	42.440	43.220	30.978	7,229,100
2009-07-13	40.600	42.460	39.390	42.460	30.433	10,696,700
2009-07-10	42.200	44.740	39.640	41.130	29.480	21,331,900
2009-07-09	41.710	43.200	41.500	42.760	30.648	6,005,900
2009-07-08	41.330	42.150	39.820	40.670	29.150	6,160,300
2009-07-07	43.520	43.800	41.090	41.250	29.566	6,198,300
2009-07-06	44.030	44.380	42.420	43.640	31.279	5,175,100
2009-07-02	43.130	46.500	43.130	45.110	32.332	7,741,000
2009-07-01	45.200	45.670	43.640	43.800	31.393	5,126,400
2009-06-30	45.210	45.820	44.160	44.300	31.752	9,681,300
2009-06-29	43.990	46.700	43.300	45.940	32.927	10,055,100
2009-06-26	42.620	43.970	42.400	43.350	31.071	7,033,000
2009-06-25	43.630	44.230	43.000	43.790	31.386	5,234,900
2009-06-24	44.600	45.620	43.690	44.090	31.601	6,024,400
2009-06-23	42.750	44.310	42.170	43.850	31.429	6,778,800
2009-06-22	45.170	45.640	42.200	42.270	30.297	7,914,900
2009-06-19	46.460	47.230	45.940	46.450	33.293	5,684,400
2009-06-18	45.950	47.270	45.600	45.780	32.813	7,283,500
2009-06-17	49.000	49.000	46.050	46.250	33.149	13,898,200
2009-06-16	53.810	53.950	50.500	51.210	36.704	5,394,300
2009-06-15	54.400	54.480	52.640	53.120	38.073	4,687,000
2009-06-12	55.510	56.620	54.640	55.480	39.765	4,698,100
2009-06-11	55.070	57.240	54.790	56.330	40.374	6,038,300
2009-06-10	54.870	56.480	53.800	55.280	39.622	6,988,200
2009-06-09	52.650	54.310	52.270	53.730	38.511	4,546,000
2009-06-08	52.250	52.280	50.780	51.760	37.099	4,560,600
2009-06-05	54.500	54.570	52.250	53.130	38.081	5,704,900
2009-06-04	52.620	54.700	52.460	53.680	38.475	6,844,600
2009-06-03	54.900	55.110	51.850	52.440	37.586	8,072,900
2009-06-02	56.570	57.250	53.600	55.970	40.116	5,342,500
2009-06-01	55.890	56.970	55.500	56.470	40.475	7,176,700
2009-05-29	56.010	56.350	53.830	54.700	39.206	5,943,900
2009-05-28	55.330	55.740	53.840	55.180	39.550	5,455,200

← NewerPage 73 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.