Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	175.05	175.05	172.21	172.21	47.993	3,318
2023-11-30	172.89	174.70	172.89	173.50	48.353	6,042
2023-11-29	174.59	174.59	174.59	174.59	48.657	6
2023-11-28	169.50	175.32	169.50	173.87	48.456	16,113
2023-11-27	176.40	176.70	175.22	175.68	48.960	3,078
2023-11-24	175.50	176.04	174.80	176.04	49.061	561
2023-11-23	175.50	175.50	175.50	175.50	48.910	3
2023-11-22	172.38	175.78	172.38	175.50	48.910	1,677
2023-11-21	169.43	174.17	169.43	173.59	48.378	1,950
2023-11-20	174.88	174.88	169.32	172.89	48.183	402
2023-11-17	172.38	174.00	171.53	174.00	48.492	2,631
2023-11-16	169.83	172.00	169.83	172.00	47.935	183
2023-11-14	170.31	170.82	169.66	170.82	47.606	9
2023-11-13	169.95	170.35	169.45	170.35	47.475	24,300
2023-11-10	168.69	170.16	168.47	169.32	47.188	1,791
2023-11-09	168.41	170.22	168.41	170.22	47.439	432
2023-11-08	168.00	169.49	166.43	169.05	47.113	2,799
2023-11-07	165.07	167.45	165.07	167.45	46.667	10,173
2023-11-06	168.81	168.81	166.96	166.96	46.530	1,488
2023-11-03	168.49	168.81	167.50	168.81	47.046	3,297
2023-11-01	164.39	168.19	164.39	166.63	46.438	2,694
2023-10-31	165.00	167.00	165.00	166.70	46.458	444
2023-10-30	165.95	166.72	162.40	166.72	46.463	1,050
2023-10-27	162.39	162.99	162.32	162.99	45.424	867
2023-10-26	164.96	165.92	164.15	164.15	45.747	456
2023-10-25	160.40	165.37	160.40	164.12	45.739	375
2023-10-24	163.48	164.00	162.03	163.68	45.616	651
2023-10-23	162.08	162.08	159.84	161.12	44.903	411
2023-10-20	162.43	163.90	160.50	162.08	45.170	2,349
2023-10-19	163.99	163.99	162.00	162.43	45.268	693
2023-10-18	160.38	163.99	160.38	163.99	45.702	1,668
2023-10-17	160.86	160.86	158.08	159.68	44.501	3,060
2023-10-16	157.57	159.35	156.80	158.92	44.289	12,873
2023-10-13	154.05	156.90	154.05	156.90	43.727	207
2023-10-11	162.88	162.88	162.88	162.88	45.393	0
2023-10-10	162.88	162.88	162.88	162.88	45.393	0
2023-10-09	163.68	163.68	162.75	162.88	45.393	17,526
2023-10-06	164.00	165.41	160.79	165.41	46.098	40,308
2023-10-05	174.91	174.91	169.71	169.71	47.297	105
2023-10-04	174.76	176.12	174.76	176.12	49.083	39
2023-10-03	174.08	174.15	174.08	174.15	48.534	33
2023-10-02	171.59	175.10	171.59	173.06	48.230	36
2023-09-29	175.00	175.10	174.05	175.10	48.799	9
2023-09-28	176.86	176.86	176.86	176.86	49.289	0
2023-09-27	176.86	176.86	176.86	176.86	49.289	0
2023-09-26	174.93	177.09	174.93	176.86	48.681	387
2023-09-25	172.96	173.10	172.96	173.10	47.646	6
2023-09-22	174.28	174.93	174.28	174.93	48.150	9
2023-09-21	174.98	174.98	174.98	174.98	48.164	0
2023-09-20	174.63	174.98	174.63	174.98	48.164	6
2023-09-19	176.11	176.11	176.11	176.11	48.475	0
2023-09-18	176.11	176.11	176.11	176.11	48.475	0
2023-09-15	176.11	176.11	176.11	176.11	48.475	3
2023-09-14	176.11	176.11	176.11	176.11	48.475	0
2023-09-13	176.11	176.11	176.11	176.11	48.475	0
2023-09-12	176.11	176.11	176.11	176.11	48.475	0
2023-09-11	176.11	176.11	176.11	176.11	48.475	3
2023-09-08	174.59	174.59	174.11	174.11	47.924	6
2023-09-06	172.50	172.50	172.50	172.50	47.481	3
2023-09-05	172.50	172.50	172.50	172.50	47.481	0

← NewerPage 13 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.