Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	192.27	192.27	192.27	192.27	55.630	0
2024-08-19	192.27	192.27	192.27	192.27	55.630	0
2024-08-16	192.27	192.27	192.27	192.27	55.630	0
2024-08-15	197.03	197.03	191.45	192.27	55.630	36
2024-08-14	195.95	195.95	195.95	195.95	56.695	0
2024-08-13	195.95	195.95	195.95	195.95	56.695	0
2024-08-12	195.95	195.95	195.95	195.95	56.695	0
2024-08-09	195.95	195.95	195.95	195.95	56.695	0
2024-08-08	195.95	195.95	195.95	195.95	56.695	18
2024-08-07	195.00	195.00	195.00	195.00	56.420	0
2024-08-06	195.15	195.15	195.00	195.00	56.420	9
2024-08-05	204.00	205.20	201.60	201.60	58.330	258
2024-08-02	198.48	200.60	198.48	200.60	58.040	33
2024-08-01	196.08	196.52	194.37	196.52	56.860	15
2024-07-31	192.11	196.27	192.00	196.08	56.733	255
2024-07-30	188.48	188.88	188.48	188.88	54.649	312
2024-07-29	190.53	190.53	190.53	190.53	55.127	6
2024-07-26	188.22	188.64	188.22	188.64	54.580	9
2024-07-25	187.98	188.16	187.57	187.57	54.270	9
2024-07-24	185.15	186.30	185.15	186.30	53.903	18
2024-07-23	184.80	185.15	184.00	185.15	53.570	39
2024-07-22	187.74	187.74	184.88	184.88	53.492	12
2024-07-19	187.74	187.74	187.74	187.74	54.320	0
2024-07-18	187.81	187.81	187.73	187.74	54.320	9
2024-07-17	178.00	178.00	178.00	178.00	51.501	0
2024-07-16	176.55	178.00	176.55	178.00	51.501	9
2024-07-15	177.95	177.95	177.43	177.43	51.336	21
2024-07-12	180.18	180.18	179.28	179.28	51.872	12
2024-07-11	178.92	178.92	178.32	178.32	51.594	6
2024-07-10	182.16	182.16	182.16	182.16	52.705	0
2024-07-09	182.16	182.16	182.16	182.16	52.705	0
2024-07-08	182.16	182.16	182.16	182.16	52.705	9
2024-07-05	181.88	182.16	181.88	182.16	52.705	21
2024-07-04	183.48	183.48	183.48	183.48	53.087	3
2024-07-03	186.77	186.77	186.77	186.77	54.039	3
2024-07-02	188.28	188.28	185.94	187.56	54.267	258
2024-07-01	185.26	185.26	185.26	185.26	53.602	12
2024-06-28	184.32	184.32	181.61	181.61	52.546	282
2024-06-27	180.00	180.00	180.00	180.00	52.080	240
2024-06-26	184.32	184.32	184.32	184.32	53.330	240
2024-06-25	184.83	184.83	184.83	184.83	52.805	3
2024-06-24	182.00	182.02	182.00	182.02	52.002	129
2024-06-21	182.50	182.50	180.84	180.89	51.679	171
2024-06-20	178.99	178.99	178.99	178.99	51.136	0
2024-06-19	182.51	182.51	178.99	178.99	51.136	9
2024-06-18	178.20	178.20	178.20	178.20	50.911	3
2024-06-17	177.26	177.26	177.26	177.26	50.642	6
2024-06-14	177.84	177.84	176.77	177.65	50.754	3,918
2024-06-13	179.90	179.90	179.90	179.90	51.396	0
2024-06-12	180.56	180.56	179.90	179.90	51.396	51
2024-06-11	179.46	180.44	179.46	180.44	51.551	21,735
2024-06-10	181.64	181.64	181.62	181.62	51.888	45
2024-06-07	180.18	180.18	180.18	180.18	51.476	0
2024-06-06	178.82	180.18	178.82	180.18	51.476	12
2024-06-05	177.36	179.06	177.19	178.82	51.088	1,515
2024-06-04	176.84	180.10	176.84	180.10	51.453	1,815
2024-06-03	175.98	175.98	175.98	175.98	50.276	72
2024-05-31	176.94	178.31	176.60	178.31	50.942	120
2024-05-29	173.88	174.42	173.74	174.42	49.831	27
2024-05-28	177.12	177.12	173.88	173.88	49.676	105

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	5.1250 USD
2026-03-27	2.5327 USD
2025-12-29	2.7314 USD
2025-09-26	2.7627 USD
2025-06-26	2.6500 USD
2025-03-27	2.7993 USD
2024-12-26	2.8789 USD
2024-09-26	2.7059 USD
2024-06-26	2.3250 USD
2024-03-26	2.2147 USD
2023-12-26	2.1144 USD
2023-09-27	2.1814 USD
2023-06-28	1.8866 USD
2023-03-29	1.9304 USD
2022-12-27	1.9999 USD
2022-09-28	2.0589 USD
2022-06-28	1.9179 USD
2022-03-29	1.6599 USD
2021-12-28	1.9605 USD
2021-09-28	1.9355 USD
2021-06-28	1.6298 USD
2021-03-29	1.7971 USD
2020-12-28	1.6811 USD
2020-09-28	1.7764 USD
2020-06-29	2.2905 USD
2020-06-26	1.5174 USD
2020-03-30	2.2148 USD
2020-03-27	1.4673 USD
2019-12-26	1.1813 USD
2019-09-26	1.1753 USD
2019-06-27	1.4592 USD
2019-03-27	1.5132 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.