Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	183.60	183.60	183.60	183.60	51.799	0
2024-02-29	183.60	183.60	183.60	183.60	51.799	3
2024-02-28	181.82	182.53	181.09	182.53	51.498	3,645
2024-02-27	180.00	180.00	180.00	180.00	50.784	3
2024-02-26	183.40	183.60	182.38	182.38	51.455	3,606
2024-02-23	182.38	182.38	182.38	182.38	51.455	0
2024-02-22	180.98	182.52	180.62	182.38	51.455	609
2024-02-21	180.72	180.98	180.72	180.98	51.060	108
2024-02-20	178.40	180.72	178.40	180.72	50.987	9
2024-02-19	176.81	178.80	176.00	178.80	50.445	237
2024-02-16	178.65	178.65	178.65	178.65	50.403	15
2024-02-15	177.66	178.66	177.66	178.66	50.406	60
2024-02-14	177.66	177.66	177.66	177.66	50.124	600
2024-02-09	184.00	184.00	182.80	182.97	51.622	3,150
2024-02-08	186.48	186.48	186.48	186.48	52.612	0
2024-02-07	186.48	186.48	186.48	186.48	52.612	0
2024-02-06	186.01	186.48	185.44	186.48	52.612	90
2024-02-05	190.64	190.64	189.24	189.24	53.391	9
2024-02-02	188.36	190.98	188.36	190.98	53.882	405
2024-02-01	183.74	187.15	183.74	186.47	52.609	96
2024-01-31	180.12	186.81	180.12	186.01	52.479	285
2024-01-30	186.20	189.13	186.20	188.75	53.252	114
2024-01-29	185.40	185.40	185.40	185.40	52.307	39
2024-01-26	182.52	184.50	182.52	184.50	52.053	12
2024-01-25	183.60	183.60	182.16	182.16	51.393	9
2024-01-24	182.88	182.88	182.70	182.70	51.546	138
2024-01-23	181.10	184.32	181.10	184.32	52.003	57
2024-01-22	180.00	182.52	179.64	181.27	51.142	228
2024-01-19	179.35	180.00	178.74	180.00	50.784	30
2024-01-18	179.91	180.18	179.31	180.18	50.835	27
2024-01-17	180.25	180.90	180.25	180.90	51.038	6
2024-01-16	179.53	179.53	179.53	179.53	50.651	3
2024-01-15	177.05	177.05	177.05	177.05	49.951	93
2024-01-12	174.00	177.09	174.00	177.09	49.963	126
2024-01-11	177.00	177.00	177.00	177.00	49.937	3
2024-01-10	180.00	180.08	178.38	178.44	50.344	381
2024-01-09	180.18	180.40	179.00	180.40	50.897	399
2024-01-08	176.94	180.18	176.94	180.18	50.835	282
2024-01-05	178.37	178.37	177.69	178.20	50.276	9
2024-01-04	179.10	181.00	179.10	180.72	50.987	24
2024-01-03	181.44	182.16	181.09	181.09	51.091	714
2024-01-02	177.73	181.39	177.73	181.39	51.176	37,491
2023-12-28	174.90	174.90	173.69	173.69	49.004	51
2023-12-27	173.00	174.90	173.00	174.90	49.345	117
2023-12-26	173.00	173.10	172.03	173.10	48.837	219
2023-12-22	175.00	180.00	173.00	173.33	48.305	1,917
2023-12-21	167.80	171.87	167.80	171.87	47.899	372
2023-12-20	172.76	173.20	171.49	172.55	48.088	180
2023-12-19	177.50	177.50	172.30	172.76	48.147	4,446
2023-12-18	175.28	175.64	174.39	174.39	48.601	12
2023-12-15	173.57	174.60	172.89	174.60	48.659	39
2023-12-14	179.84	179.84	174.57	174.60	48.659	66
2023-12-13	177.33	179.84	177.33	179.84	50.120	78
2023-12-12	177.30	177.30	177.30	177.30	49.412	3
2023-12-11	175.10	179.38	175.10	177.31	49.415	450
2023-12-08	175.68	176.22	174.98	175.14	48.810	273
2023-12-07	175.10	176.46	175.10	175.95	49.036	180
2023-12-06	171.01	173.20	171.01	173.20	48.269	24
2023-12-05	176.12	176.12	174.06	174.06	48.509	504
2023-12-04	175.66	176.31	171.02	176.12	49.083	105

← NewerPage 12 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.