Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	150.49	150.49	145.52	147.49	105.26	6,385,400
2008-06-11	146.35	151.45	146.32	149.63	106.78	12,159,900
2008-06-10	139.00	145.40	136.64	143.91	102.70	8,717,000
2008-06-09	138.33	143.22	137.08	141.01	100.63	10,687,100
2008-06-06	133.46	137.97	132.81	133.36	95.171	5,350,400
2008-06-05	130.15	134.57	129.19	134.42	95.928	7,075,900
2008-06-04	131.49	132.25	127.83	128.74	91.874	5,677,100
2008-06-03	127.35	133.40	127.02	130.70	93.273	8,471,700
2008-06-02	125.15	129.49	124.00	125.81	89.783	4,635,600
2008-05-30	123.33	125.33	122.17	125.32	89.434	3,081,000
2008-05-29	122.94	125.00	120.82	121.79	86.914	4,904,300
2008-05-28	116.00	123.72	114.34	123.72	88.292	6,040,600
2008-05-27	118.96	119.79	113.56	115.42	82.369	6,054,900
2008-05-23	121.00	121.88	116.57	119.86	85.537	4,952,100
2008-05-22	120.93	126.18	120.70	122.51	87.428	5,739,900
2008-05-21	127.36	127.89	119.41	120.67	86.115	5,097,200
2008-05-20	123.88	127.10	122.17	126.91	90.568	4,008,100
2008-05-19	130.83	130.83	122.19	123.88	88.406	5,560,900
2008-05-16	129.70	132.16	127.69	129.66	92.531	5,000,200
2008-05-15	126.65	129.69	125.51	128.93	92.010	5,298,100
2008-05-14	124.95	130.12	124.11	125.16	89.319	5,639,000
2008-05-13	126.98	127.45	123.16	125.25	89.384	4,270,200
2008-05-12	127.00	128.12	123.88	126.99	90.625	3,612,200
2008-05-09	126.07	128.52	123.33	126.42	90.219	4,260,300
2008-05-08	125.68	127.08	121.16	127.08	90.690	5,271,900
2008-05-07	127.75	129.88	123.82	124.65	88.955	4,995,100
2008-05-06	125.59	129.40	123.96	127.48	90.975	6,388,600
2008-05-05	126.75	128.29	122.02	124.79	89.055	5,599,700
2008-05-02	123.90	125.40	120.15	124.63	88.941	6,246,000
2008-05-01	120.56	123.68	115.55	122.55	87.457	7,748,200
2008-04-30	119.05	123.95	117.14	122.51	87.428	9,217,300
2008-04-29	120.26	121.55	116.58	118.06	84.253	9,023,500
2008-04-28	129.13	129.50	121.20	123.68	88.263	8,770,600
2008-04-25	124.14	132.92	123.00	131.30	93.701	7,917,200
2008-04-24	133.34	134.24	121.12	122.38	87.336	12,051,400
2008-04-23	140.88	140.99	132.19	133.27	95.107	7,096,400
2008-04-22	141.51	143.32	137.03	140.21	100.06	6,953,900
2008-04-21	136.96	139.69	134.65	139.33	99.432	6,115,800
2008-04-18	132.63	137.24	131.31	135.25	96.520	6,873,300
2008-04-17	136.98	139.00	131.18	133.88	95.542	7,525,700
2008-04-16	132.40	136.89	131.69	136.82	97.641	8,925,300
2008-04-15	127.95	129.93	124.70	127.60	91.061	5,984,400
2008-04-14	123.24	127.78	122.80	126.40	90.204	6,982,300
2008-04-11	120.99	124.12	120.16	121.61	86.786	5,766,100
2008-04-10	120.43	123.50	117.50	122.65	87.528	6,498,100
2008-04-09	121.75	123.24	119.26	120.00	85.637	6,590,200
2008-04-08	116.80	120.80	116.51	119.92	85.580	5,407,800
2008-04-07	119.50	123.00	115.75	117.83	84.088	9,363,800
2008-04-04	113.19	116.65	112.00	115.07	82.119	14,328,600
2008-04-03	100.28	109.60	99.610	104.52	74.590	11,035,300
2008-04-02	98.680	103.33	95.600	100.17	71.486	8,888,400
2008-04-01	103.26	104.39	95.000	101.45	72.399	11,785,800
2008-03-31	104.27	107.81	98.340	102.60	73.220	5,665,100
2008-03-28	107.25	108.98	104.30	105.40	75.218	4,290,800
2008-03-27	100.82	105.60	100.53	104.67	74.697	5,549,400
2008-03-26	97.800	103.00	97.670	102.95	73.469	4,993,500
2008-03-25	96.880	99.920	96.000	98.410	70.230	6,944,700
2008-03-24	95.420	98.680	92.250	93.320	66.597	7,359,000
2008-03-20	95.970	96.650	89.280	92.010	65.662	12,086,300
2008-03-19	108.27	108.27	96.450	97.250	69.402	8,503,500

← NewerPage 78 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.