Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	23.760	27.240	23.650	27.160	19.417	16,167,500
2008-12-01	28.890	28.890	25.250	25.400	18.159	6,599,000
2008-11-28	29.780	30.470	28.720	30.350	21.698	2,444,400
2008-11-26	26.400	29.770	26.130	29.510	21.098	6,890,100
2008-11-25	28.180	28.710	26.180	27.850	19.911	6,098,900
2008-11-24	27.250	28.230	26.360	27.160	19.417	9,882,600
2008-11-21	24.200	25.020	23.060	24.940	17.830	13,372,800
2008-11-20	27.430	27.500	21.940	22.310	15.950	17,385,000
2008-11-19	30.890	31.660	28.550	28.750	20.554	10,505,400
2008-11-18	32.100	32.830	30.000	31.370	22.427	9,280,100
2008-11-17	31.900	32.690	30.500	31.570	22.570	8,550,600
2008-11-14	32.500	34.800	32.090	32.470	23.214	8,945,200
2008-11-13	30.660	34.000	29.060	33.910	24.243	14,530,500
2008-11-12	33.400	33.400	29.950	29.980	21.434	10,189,800
2008-11-11	35.000	35.780	33.350	34.220	24.465	8,356,900
2008-11-10	39.240	40.330	36.250	36.560	26.138	10,789,800
2008-11-07	35.120	37.440	34.530	36.490	26.088	10,407,300
2008-11-06	37.020	37.500	33.600	33.880	24.222	12,372,600
2008-11-05	41.290	43.160	38.320	38.360	27.425	10,826,500
2008-11-04	39.410	42.290	39.300	41.740	29.841	12,652,000
2008-11-03	39.750	40.240	36.820	37.300	26.631	10,536,000
2008-10-31	36.510	40.000	35.600	39.410	28.138	12,563,100
2008-10-30	35.620	38.060	35.230	37.810	26.995	15,033,200
2008-10-29	30.480	35.000	29.860	33.650	24.025	17,105,000
2008-10-28	28.870	29.980	25.180	29.980	21.405	15,300,800
2008-10-27	27.740	29.630	26.500	26.500	18.920	11,617,200
2008-10-24	24.460	29.670	23.960	27.780	19.834	19,065,500
2008-10-23	33.630	33.840	27.000	28.830	20.584	31,052,100
2008-10-22	34.900	35.440	31.010	32.210	22.997	14,549,200
2008-10-21	37.890	38.700	36.300	36.730	26.224	15,020,200
2008-10-20	36.330	39.290	35.780	38.930	27.795	18,897,300
2008-10-17	31.300	35.770	30.800	33.660	24.032	19,007,700
2008-10-16	35.870	35.920	30.100	33.160	23.675	23,078,400
2008-10-15	37.480	37.770	33.760	33.880	24.189	18,083,600
2008-10-14	46.710	47.080	38.000	39.250	28.023	22,382,800
2008-10-13	40.250	44.980	38.160	44.210	31.565	16,778,100
2008-10-10	33.860	40.920	32.660	36.400	25.988	23,777,200
2008-10-09	38.560	42.200	35.600	36.520	26.074	24,683,000
2008-10-08	32.020	39.480	31.550	35.750	25.524	28,786,400
2008-10-07	39.780	39.850	33.910	33.910	24.211	20,813,200
2008-10-06	38.000	38.890	31.430	37.160	26.531	32,855,500
2008-10-03	41.950	45.070	39.660	40.880	29.187	23,066,100
2008-10-02	52.590	52.590	39.410	39.650	28.309	45,801,700
2008-10-01	69.960	71.500	65.800	67.510	48.200	11,250,000
2008-09-30	66.270	70.300	64.500	68.020	48.564	8,933,700
2008-09-29	71.570	71.900	62.210	63.750	45.516	13,023,800
2008-09-26	80.160	80.290	73.730	76.050	54.297	8,855,700
2008-09-25	84.940	86.000	80.750	84.590	60.395	8,461,500
2008-09-24	88.040	89.380	84.250	84.320	60.202	6,287,000
2008-09-23	94.010	94.300	85.000	86.020	61.416	9,610,400
2008-09-22	96.000	98.080	93.590	95.280	68.027	10,013,900
2008-09-19	89.990	95.500	86.790	95.330	68.063	9,306,900
2008-09-18	85.200	88.850	79.080	84.730	60.495	10,320,100
2008-09-17	87.420	90.960	81.000	83.650	59.723	11,591,500
2008-09-16	79.100	88.390	78.000	87.240	62.287	10,491,900
2008-09-15	86.700	90.920	83.120	84.200	60.116	9,387,900
2008-09-12	87.190	92.750	86.380	91.950	65.649	9,483,200
2008-09-11	79.440	86.030	78.190	85.600	61.116	10,530,900
2008-09-10	78.010	85.410	77.000	82.840	59.145	11,754,800
2008-09-09	84.360	84.900	76.770	77.010	54.983	14,711,700

← NewerPage 76 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.