Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	105.97	109.80	103.52	109.79	78.351	4,849,100
2008-03-17	102.33	105.96	99.750	102.91	73.441	4,271,500
2008-03-14	111.25	112.40	104.25	107.23	76.524	4,950,200
2008-03-13	101.92	110.00	101.50	108.93	77.737	5,964,600
2008-03-12	107.50	109.70	103.29	106.11	75.725	5,523,800
2008-03-11	99.530	107.06	97.730	107.06	76.403	7,890,200
2008-03-10	103.21	103.21	94.800	95.360	68.053	8,251,000
2008-03-07	109.12	111.50	103.99	104.06	74.262	6,426,200
2008-03-06	111.02	113.45	110.02	111.45	79.535	4,649,300
2008-03-05	109.44	112.48	107.56	110.64	78.957	7,047,600
2008-03-04	111.04	114.64	104.80	108.92	77.730	7,538,600
2008-03-03	110.01	113.10	108.25	111.93	79.878	5,875,800
2008-02-29	112.76	115.50	109.46	111.30	79.428	6,793,100
2008-02-28	112.51	114.29	111.71	113.08	80.699	5,943,100
2008-02-27	112.56	118.18	111.11	113.17	80.763	8,158,300
2008-02-26	116.61	119.78	114.30	115.63	82.518	6,931,700
2008-02-25	109.47	117.41	107.77	117.06	83.539	7,875,500
2008-02-22	111.09	111.75	106.50	108.96	77.758	6,096,500
2008-02-21	115.52	116.00	110.60	111.75	79.750	6,861,200
2008-02-20	108.89	114.80	107.74	114.04	81.384	6,380,700
2008-02-19	105.99	111.73	105.55	109.55	78.179	7,741,300
2008-02-15	102.38	103.99	100.11	103.37	73.769	3,752,100
2008-02-14	101.34	105.24	101.34	103.43	73.812	5,056,400
2008-02-13	102.98	102.98	98.320	100.04	71.393	5,011,600
2008-02-12	101.83	106.16	99.090	100.41	71.657	7,882,400
2008-02-11	97.700	99.760	96.000	99.530	71.029	4,245,100
2008-02-08	95.230	96.750	93.590	96.220	68.667	4,515,100
2008-02-07	91.010	96.000	88.100	93.750	66.904	6,690,000
2008-02-06	93.520	97.620	92.700	93.440	66.683	6,213,900
2008-02-05	98.450	100.90	92.110	92.690	66.147	7,981,200
2008-02-04	94.390	98.630	93.500	98.450	70.258	4,875,900
2008-02-01	91.770	94.470	90.840	93.470	66.704	5,173,300
2008-01-31	86.010	92.360	85.000	90.930	64.891	5,326,200
2008-01-30	92.220	94.730	87.610	88.950	63.478	5,550,900
2008-01-29	94.740	95.480	91.220	92.500	66.012	5,119,000
2008-01-28	90.080	94.000	89.000	92.700	66.155	5,136,400
2008-01-25	96.230	98.000	89.700	91.400	65.227	9,159,000
2008-01-24	87.220	92.190	85.570	91.260	65.127	10,516,900
2008-01-23	77.360	83.430	71.020	81.000	57.805	11,690,300
2008-01-22	71.910	82.250	71.000	80.290	57.298	10,472,200
2008-01-18	82.790	84.270	78.030	80.020	57.106	10,351,800
2008-01-17	88.930	90.460	78.000	81.000	57.805	15,913,400
2008-01-16	97.040	101.15	87.080	91.710	65.448	12,584,800
2008-01-15	107.59	108.39	99.150	101.25	72.256	8,006,700
2008-01-14	102.45	110.20	101.81	109.54	78.172	8,157,000
2008-01-11	92.420	99.960	92.420	99.210	70.800	7,026,200
2008-01-10	87.970	94.350	85.720	93.530	66.747	7,007,800
2008-01-09	92.150	93.540	80.000	89.010	63.521	12,635,700
2008-01-08	94.620	95.000	86.860	88.370	63.065	6,300,200
2008-01-07	96.250	98.050	91.280	94.000	67.082	5,978,700
2008-01-04	96.000	97.000	94.200	95.410	68.089	3,820,300
2008-01-03	96.600	99.850	95.730	97.710	69.730	4,629,700
2008-01-02	95.730	96.180	92.290	94.740	67.610	3,681,700

← NewerPage 79 of 79 · 4,733 trading days

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.