Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	173.96	173.96	172.50	172.50	47.481	9
2023-09-01	173.96	173.96	173.96	173.96	47.883	0
2023-08-31	173.96	173.96	173.96	173.96	47.883	0
2023-08-30	173.96	173.96	173.96	173.96	47.883	9
2023-08-29	174.97	174.97	174.97	174.97	48.161	0
2023-08-28	174.29	174.97	174.29	174.97	48.161	6
2023-08-25	173.80	173.80	173.40	173.40	47.729	6
2023-08-24	173.71	173.71	172.96	172.96	47.608	6,003
2023-08-23	173.52	173.52	173.52	173.52	47.762	0
2023-08-22	173.49	173.60	173.49	173.52	47.762	6,600
2023-08-21	177.00	177.80	175.61	176.21	48.502	1,524
2023-08-18	177.75	177.75	176.56	176.56	48.599	30
2023-08-17	180.28	180.28	180.28	180.28	49.623	0
2023-08-16	180.15	180.28	180.15	180.28	49.623	96
2023-08-15	179.52	179.52	179.52	179.52	49.413	0
2023-08-14	179.52	179.52	179.52	179.52	49.413	0
2023-08-11	179.52	179.52	179.52	179.52	49.413	0
2023-08-10	179.52	179.52	179.52	179.52	49.413	6,000
2023-08-09	180.90	180.93	180.90	180.93	49.802	6
2023-08-08	180.53	180.53	180.53	180.53	49.691	3
2023-08-07	180.62	180.62	180.62	180.62	49.716	0
2023-08-04	181.70	181.70	180.62	180.62	49.716	183
2023-08-03	180.09	180.09	180.09	180.09	49.570	0
2023-08-02	179.03	180.09	179.03	180.09	49.570	15
2023-08-01	174.96	177.86	174.96	177.57	48.877	1,482
2023-07-31	177.56	177.56	174.96	174.96	48.158	10,209
2023-07-28	176.00	176.00	176.00	176.00	48.445	1,800
2023-07-27	173.61	173.61	173.20	173.20	47.674	6
2023-07-26	175.27	175.27	174.25	174.25	47.963	9
2023-07-25	175.75	176.13	175.38	176.13	48.480	9
2023-07-24	177.01	177.01	177.01	177.01	48.722	0
2023-07-21	177.01	177.01	177.01	177.01	48.722	3
2023-07-20	175.08	175.08	175.08	175.08	48.191	0
2023-07-19	173.47	175.11	173.47	175.08	48.191	654
2023-07-18	173.55	173.55	173.55	173.55	47.770	300
2023-07-17	173.75	173.75	173.50	173.50	47.756	303
2023-07-14	173.29	173.29	173.29	173.29	47.699	3
2023-07-13	176.18	176.18	176.18	176.18	48.494	0
2023-07-12	176.18	176.18	176.18	176.18	48.494	0
2023-07-11	176.18	176.18	176.18	176.18	48.494	0
2023-07-10	176.34	176.40	176.18	176.18	48.494	36
2023-07-07	178.10	178.10	175.50	175.50	48.307	582
2023-07-06	177.79	177.79	177.79	177.79	48.937	0
2023-07-05	177.00	177.79	177.00	177.79	48.937	420
2023-07-04	176.40	176.40	176.40	176.40	48.555	0
2023-07-03	176.40	176.40	176.40	176.40	48.555	0
2023-06-30	176.40	176.40	176.40	176.40	48.555	0
2023-06-29	176.40	176.40	176.40	176.40	48.555	0
2023-06-28	176.40	176.40	176.40	176.40	48.555	0
2023-06-27	176.08	176.40	176.08	176.40	48.035	102
2023-06-26	172.55	174.41	169.99	173.25	47.178	1,212
2023-06-23	175.90	175.90	175.90	175.90	47.899	0
2023-06-22	175.90	175.90	175.90	175.90	47.899	30
2023-06-21	175.00	175.00	174.74	174.74	47.583	6
2023-06-20	177.08	177.08	177.08	177.08	48.221	0
2023-06-19	177.08	177.08	177.08	177.08	48.221	0
2023-06-16	177.27	179.29	177.08	177.08	48.221	3,678
2023-06-15	176.25	176.83	176.08	176.08	47.948	1,809
2023-06-14	177.00	177.00	177.00	177.00	48.199	90
2023-06-13	176.98	176.98	176.52	176.52	48.068	261

← NewerPage 14 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.