Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	178.05	178.05	176.98	176.98	48.193	177
2023-06-09	179.00	179.00	177.85	178.31	48.555	96
2023-06-07	179.00	179.00	177.00	178.00	48.471	1,812
2023-06-06	182.84	182.84	179.70	179.96	49.005	108
2023-06-05	183.87	183.87	182.84	182.84	49.789	6
2023-06-02	183.87	183.87	183.87	183.87	50.069	84
2023-06-01	186.43	186.43	184.25	184.25	50.173	2,712
2023-05-31	184.44	186.43	183.66	186.43	50.767	12,429
2023-05-30	187.00	187.00	182.91	182.91	49.808	6,903
2023-05-29	187.00	187.00	187.00	187.00	50.922	0
2023-05-26	187.00	187.00	187.00	187.00	50.922	3
2023-05-25	187.90	188.49	187.90	188.49	51.328	33
2023-05-24	190.00	190.00	190.00	190.00	51.739	3
2023-05-23	190.00	190.00	190.00	190.00	51.739	3
2023-05-22	188.38	188.38	188.38	188.38	51.298	315
2023-05-19	191.29	191.29	191.29	191.29	52.090	0
2023-05-18	191.29	191.29	191.29	191.29	52.090	9
2023-05-17	191.29	191.29	191.29	191.29	52.090	0
2023-05-16	191.29	191.29	191.29	191.29	52.090	0
2023-05-15	191.29	191.29	191.29	191.29	52.090	3
2023-05-12	192.27	192.27	192.15	192.15	52.324	582
2023-05-11	193.83	193.85	193.83	193.85	52.787	2,700
2023-05-10	192.86	193.94	192.86	193.83	52.782	66
2023-05-09	194.03	194.03	194.03	194.03	52.836	3
2023-05-08	190.55	190.55	190.55	190.55	51.889	0
2023-05-05	191.62	192.52	190.55	190.55	51.889	27
2023-05-04	193.60	193.60	193.60	193.60	52.719	0
2023-05-03	197.34	197.34	192.66	193.60	52.719	411
2023-05-02	194.16	195.00	193.82	195.00	53.100	45
2023-04-28	194.16	194.16	190.57	191.62	52.180	18,900
2023-04-27	184.29	184.29	184.29	184.29	50.184	0
2023-04-26	184.29	184.29	184.29	184.29	50.184	0
2023-04-25	183.49	184.29	183.49	184.29	50.184	21
2023-04-24	176.00	176.00	176.00	176.00	47.926	0
2023-04-20	176.00	176.00	176.00	176.00	47.926	0
2023-04-19	176.00	176.00	176.00	176.00	47.926	0
2023-04-18	174.00	176.00	174.00	176.00	47.926	165
2023-04-17	173.27	173.27	173.27	173.27	47.183	3
2023-04-14	172.65	172.65	172.65	172.65	47.014	3
2023-04-13	176.73	176.73	176.73	176.73	48.125	0
2023-04-12	176.73	176.73	176.73	176.73	48.125	3
2023-04-11	176.73	176.73	176.73	176.73	48.125	3
2023-04-10	179.84	179.84	179.84	179.84	48.972	6
2023-04-06	177.94	177.94	177.94	177.94	48.455	0
2023-04-05	177.94	177.94	177.94	177.94	48.455	0
2023-04-04	177.94	177.94	177.94	177.94	48.455	0
2023-04-03	178.98	178.98	177.94	177.94	48.455	18
2023-03-31	179.64	179.64	179.64	179.64	48.918	0
2023-03-30	179.64	179.64	179.64	179.64	48.918	0
2023-03-29	179.28	179.64	179.28	179.64	48.918	36
2023-03-28	179.67	180.62	179.67	180.18	48.539	66
2023-03-27	183.60	183.60	180.91	180.91	48.736	9
2023-03-24	179.54	180.90	178.61	180.00	48.490	1,362
2023-03-23	178.22	178.22	178.22	178.22	48.011	15
2023-03-22	173.04	173.04	173.04	173.04	46.616	3
2023-03-21	173.04	173.04	173.04	173.04	46.616	0
2023-03-20	173.04	173.04	173.04	173.04	46.616	0
2023-03-17	173.04	173.04	173.04	173.04	46.616	0
2023-03-16	173.04	173.04	173.04	173.04	46.616	0
2023-03-15	173.04	173.04	173.04	173.04	46.616	0

← NewerPage 15 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.