Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	178.56	178.56	178.56	178.56	47.545	81
2022-12-14	179.07	179.07	179.07	179.07	47.681	3
2022-12-13	179.99	179.99	179.07	179.07	47.681	6
2022-12-12	178.48	178.48	178.34	178.34	47.486	21
2022-12-09	175.44	175.44	175.44	175.44	46.714	3
2022-12-08	176.77	176.77	176.77	176.77	47.068	0
2022-12-07	174.96	178.61	174.96	176.77	47.068	14,136
2022-12-06	176.75	176.75	176.75	176.75	47.063	3
2022-12-05	172.32	172.32	172.32	172.32	45.883	0
2022-12-02	172.32	172.32	172.32	172.32	45.883	0
2022-12-01	172.32	172.32	172.32	172.32	45.883	0
2022-11-30	173.60	173.60	172.32	172.32	45.883	6,012
2022-11-29	174.52	174.52	174.52	174.52	46.469	24
2022-11-28	178.83	178.83	178.83	178.83	47.617	114
2022-11-25	178.85	181.00	178.85	181.00	48.195	27
2022-11-24	174.92	174.92	174.92	174.92	46.576	21
2022-11-23	174.37	174.37	174.37	174.37	46.429	0
2022-11-22	174.37	174.37	174.37	174.37	46.429	0
2022-11-21	174.37	174.37	174.37	174.37	46.429	6
2022-11-18	174.50	174.50	174.50	174.50	46.464	12
2022-11-17	173.84	173.84	173.84	173.84	46.288	0
2022-11-16	173.84	173.84	173.84	173.84	46.288	15
2022-11-14	170.83	170.83	170.83	170.83	45.487	6
2022-11-11	171.21	171.90	171.21	171.90	45.772	648
2022-11-10	170.00	172.50	170.00	172.50	45.931	45
2022-11-09	162.36	162.36	162.36	162.36	43.231	3
2022-11-08	159.95	159.95	159.95	159.95	42.590	0
2022-11-07	159.95	159.95	159.95	159.95	42.590	6
2022-11-04	157.83	158.28	157.83	158.28	42.145	24
2022-11-03	161.32	161.32	158.79	160.05	42.616	12
2022-11-01	160.00	160.00	160.00	160.00	42.603	42
2022-10-31	164.40	164.40	161.61	161.61	43.032	51
2022-10-28	162.08	164.40	162.08	164.40	43.775	45
2022-10-27	161.08	161.08	161.08	161.08	42.890	0
2022-10-26	160.40	161.08	160.40	161.08	42.890	318
2022-10-25	156.54	157.90	156.54	157.90	42.044	303
2022-10-24	152.50	152.50	152.50	152.50	40.606	51
2022-10-21	148.83	148.83	148.83	148.83	39.629	3
2022-10-20	150.10	150.10	148.83	148.83	39.629	129
2022-10-19	153.00	153.00	153.00	153.00	40.739	0
2022-10-18	153.87	153.87	153.00	153.00	40.739	24
2022-10-17	151.12	153.01	151.12	153.01	40.742	21
2022-10-14	145.79	145.79	145.79	145.79	38.819	0
2022-10-13	145.79	145.79	145.79	145.79	38.819	0
2022-10-11	144.70	145.79	144.70	145.79	38.819	1,803
2022-10-10	144.59	144.59	143.60	143.60	38.236	1,845
2022-10-07	146.14	146.14	144.00	144.71	38.532	240
2022-10-06	148.50	148.50	145.98	146.14	38.912	135
2022-10-05	146.70	148.50	146.70	148.50	39.541	9
2022-10-04	147.54	148.60	147.54	148.60	39.567	150
2022-10-03	148.57	148.57	148.57	148.57	39.559	0
2022-09-30	151.46	151.46	148.57	148.57	39.559	21
2022-09-29	135.30	152.12	135.30	152.12	40.505	30
2022-09-28	154.71	154.71	154.71	154.71	41.194	0
2022-09-27	154.71	154.71	154.71	154.71	40.646	0
2022-09-26	154.71	154.71	154.71	154.71	40.646	0
2022-09-23	153.95	154.71	153.95	154.71	40.646	96
2022-09-22	154.40	154.91	153.31	153.31	40.278	102
2022-09-21	156.25	157.72	155.46	155.46	40.843	51
2022-09-20	154.88	154.88	154.88	154.88	40.691	18

← NewerPage 17 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.