Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	173.04	173.04	173.04	173.04	46.616	0
2023-03-13	174.00	174.00	173.04	173.04	46.616	39
2023-03-10	167.62	167.62	167.62	167.62	45.155	0
2023-03-09	167.62	167.62	167.62	167.62	45.155	0
2023-03-08	167.62	167.62	167.62	167.62	45.155	0
2023-03-07	167.62	167.62	167.62	167.62	45.155	3
2023-03-06	170.18	170.18	170.18	170.18	45.845	3
2023-03-03	168.63	168.63	168.63	168.63	45.428	0
2023-03-02	169.45	169.45	168.63	168.63	45.428	6
2023-03-01	169.45	169.45	169.45	169.45	45.648	3
2023-02-28	170.30	170.30	170.30	170.30	45.877	90
2023-02-27	172.04	172.04	172.04	172.04	46.346	3
2023-02-24	172.38	172.38	172.38	172.38	46.438	0
2023-02-23	172.38	172.38	172.38	172.38	46.438	0
2023-02-22	172.65	172.65	172.38	172.38	46.438	93
2023-02-17	172.66	172.66	172.66	172.66	46.513	90
2023-02-16	170.70	171.14	170.70	171.14	46.104	96
2023-02-15	170.00	170.00	170.00	170.00	45.797	0
2023-02-14	170.00	170.00	170.00	170.00	45.797	0
2023-02-13	170.00	170.00	170.00	170.00	45.797	0
2023-02-10	170.00	170.00	170.00	170.00	45.797	90
2023-02-09	168.82	168.82	168.82	168.82	45.479	0
2023-02-08	168.82	168.82	168.82	168.82	45.479	0
2023-02-07	173.81	173.81	168.82	168.82	45.479	87
2023-02-06	170.40	170.40	170.40	170.40	45.904	18
2023-02-03	168.51	168.51	168.51	168.51	45.395	0
2023-02-02	164.20	168.51	164.20	168.51	45.395	18
2023-02-01	164.20	164.20	164.20	164.20	44.234	0
2023-01-31	164.20	164.20	164.20	164.20	44.234	0
2023-01-30	164.20	164.20	164.20	164.20	44.234	0
2023-01-27	164.20	164.20	164.20	164.20	44.234	3
2023-01-26	163.85	164.00	163.85	164.00	44.180	96
2023-01-25	165.64	165.64	165.64	165.64	44.622	3
2023-01-24	164.56	166.80	164.56	166.80	44.935	18,027
2023-01-23	166.85	167.50	166.85	167.50	45.123	96
2023-01-20	165.09	165.09	164.87	164.87	44.415	6,180
2023-01-19	171.28	171.28	171.28	171.28	46.141	0
2023-01-18	171.28	171.28	171.28	171.28	46.141	0
2023-01-17	170.10	171.33	170.10	171.28	46.141	75
2023-01-16	169.73	169.73	169.73	169.73	45.724	3
2023-01-13	169.93	169.93	169.18	169.18	45.576	186
2023-01-12	175.35	175.35	175.35	175.35	47.238	0
2023-01-11	175.35	175.35	175.35	175.35	47.238	0
2023-01-10	175.64	175.64	175.35	175.35	47.238	9
2023-01-09	179.57	179.57	179.57	179.57	48.375	6,000
2023-01-06	176.89	178.92	176.89	178.92	48.200	93
2023-01-05	180.27	180.27	178.96	178.96	48.210	18
2023-01-04	182.90	182.90	182.90	182.90	49.272	309
2023-01-03	176.62	176.62	176.62	176.62	47.580	0
2023-01-02	176.62	176.62	176.62	176.62	47.580	3
2022-12-29	195.51	195.51	176.70	176.70	47.602	186
2022-12-28	172.50	172.50	172.50	172.50	46.470	0
2022-12-27	172.50	172.50	172.50	172.50	46.470	0
2022-12-26	172.50	172.50	172.50	172.50	45.931	0
2022-12-23	172.50	172.50	172.50	172.50	45.931	0
2022-12-22	172.22	172.50	172.22	172.50	45.931	183
2022-12-21	173.81	173.81	173.81	173.81	46.280	6
2022-12-20	173.58	173.58	173.58	173.58	46.219	0
2022-12-19	174.65	174.65	173.58	173.58	46.219	18
2022-12-16	173.16	173.16	173.16	173.16	46.107	3

← NewerPage 16 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.