Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	174.94	177.12	174.50	177.12	50.602	333
2024-05-24	180.00	180.00	176.40	178.02	50.859	1,833
2024-05-23	180.82	180.82	178.16	178.16	50.899	33
2024-05-22	179.62	180.82	178.85	180.82	51.659	21
2024-05-21	178.78	179.62	178.78	179.62	51.316	75
2024-05-20	182.03	182.03	182.03	182.03	52.005	15
2024-05-17	182.52	182.52	182.03	182.03	52.005	6
2024-05-16	184.14	184.14	184.14	184.14	52.608	30
2024-05-15	186.12	186.12	183.30	184.14	52.608	204
2024-05-14	183.60	183.60	183.60	183.60	52.453	1,800
2024-05-13	183.42	183.42	183.42	183.42	52.402	150
2024-05-10	180.96	183.78	180.96	183.50	52.425	135
2024-05-09	180.96	180.96	180.96	180.96	51.699	3
2024-05-08	180.00	180.85	178.37	178.37	50.959	936
2024-05-07	177.87	177.87	177.87	177.87	50.816	300
2024-05-06	176.60	176.76	175.38	176.76	50.499	495
2024-05-03	180.90	180.90	180.90	180.90	51.682	0
2024-05-02	180.54	181.24	180.18	180.90	51.682	30
2024-04-30	187.38	187.38	186.48	186.90	53.396	111
2024-04-29	181.32	181.32	181.32	181.32	51.802	0
2024-04-26	181.10	181.32	180.10	181.32	51.802	990
2024-04-25	182.96	183.42	182.60	182.60	52.168	627
2024-04-24	182.79	182.79	182.79	182.79	52.222	15
2024-04-23	179.54	180.18	179.54	180.18	51.476	36
2024-04-22	176.12	178.74	176.12	178.74	51.065	51
2024-04-19	176.10	176.12	175.86	176.12	50.316	504
2024-04-18	175.78	175.78	175.78	175.78	50.219	18
2024-04-17	172.91	172.91	172.91	172.91	49.399	9
2024-04-16	173.73	173.73	173.57	173.57	49.588	12
2024-04-15	169.87	169.87	169.87	169.87	48.531	300
2024-04-12	169.87	169.87	169.87	169.87	48.531	9
2024-04-11	169.66	169.66	169.66	169.66	48.471	3
2024-04-10	169.83	169.83	169.32	169.45	48.411	21
2024-04-09	170.86	170.86	169.83	169.83	48.519	24
2024-04-08	170.86	170.86	170.86	170.86	48.814	12
2024-04-05	171.30	172.55	171.30	172.55	49.297	33
2024-04-04	172.00	172.89	171.70	172.89	49.394	24
2024-04-03	172.44	172.44	172.44	172.44	49.265	1,200
2024-04-02	175.14	175.14	175.14	175.14	50.036	6
2024-04-01	176.17	177.00	175.00	176.63	50.462	384
2024-03-28	175.78	175.78	175.27	175.27	50.074	1,818
2024-03-27	175.33	184.00	174.83	184.00	52.568	12
2024-03-26	176.00	176.00	174.21	175.21	50.056	1,965
2024-03-25	180.70	180.70	177.45	177.62	50.112	3,651
2024-03-22	179.46	181.44	179.46	181.44	51.190	42
2024-03-21	179.46	179.46	179.46	179.46	50.631	3
2024-03-20	181.37	181.37	179.74	179.74	50.710	24
2024-03-19	181.26	181.26	181.08	181.08	51.088	18
2024-03-18	175.50	178.02	175.50	178.02	50.225	9
2024-03-15	175.68	176.60	175.36	176.50	49.796	3,060
2024-03-14	176.22	176.40	176.22	176.40	49.768	21
2024-03-13	178.47	178.47	178.47	178.47	50.352	0
2024-03-12	180.00	180.00	178.47	178.47	50.352	48
2024-03-11	179.11	180.00	179.11	180.00	50.784	21
2024-03-08	178.02	178.02	177.48	177.48	50.073	36
2024-03-07	175.60	175.60	175.60	175.60	49.542	21
2024-03-06	175.00	175.60	174.45	175.60	49.542	1,203
2024-03-05	177.42	177.42	176.05	176.05	49.669	1,251
2024-03-04	183.59	183.59	177.00	177.30	50.022	22,848
2024-03-01	183.60	183.60	183.60	183.60	51.799	0

← NewerPage 11 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.