Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	156.24	156.24	156.24	156.24	41.048	0
2022-09-16	156.24	156.24	156.24	156.24	41.048	0
2022-09-15	156.24	156.24	156.24	156.24	41.048	90
2022-09-14	157.40	157.40	157.40	157.40	41.353	0
2022-09-13	157.40	157.40	157.40	157.40	41.353	0
2022-09-12	157.40	157.40	157.40	157.40	41.353	123
2022-09-09	157.96	157.96	157.96	157.96	41.500	0
2022-09-08	157.96	157.96	157.96	157.96	41.500	0
2022-09-06	157.96	157.96	157.96	157.96	41.500	3
2022-09-05	157.96	157.96	157.96	157.96	41.500	90
2022-09-02	161.64	161.64	154.39	154.39	40.562	128,580
2022-09-01	159.61	159.61	159.61	159.61	41.933	6
2022-08-31	161.76	162.24	161.76	162.24	42.624	12,000
2022-08-30	158.02	158.11	158.02	158.11	41.539	6
2022-08-29	164.05	164.05	164.05	164.05	43.100	0
2022-08-26	164.05	164.05	164.05	164.05	43.100	0
2022-08-25	164.05	164.05	164.05	164.05	43.100	3
2022-08-24	162.50	164.36	162.50	164.36	43.181	726
2022-08-23	168.30	168.30	168.30	168.30	44.217	0
2022-08-22	169.67	169.67	168.30	168.30	44.217	27
2022-08-19	169.67	169.67	169.67	169.67	44.577	0
2022-08-18	169.25	169.67	169.25	169.67	44.577	333
2022-08-17	165.81	165.81	165.81	165.81	43.562	0
2022-08-16	165.81	165.81	165.81	165.81	43.562	0
2022-08-15	165.81	165.81	165.81	165.81	43.562	0
2022-08-12	165.81	165.81	165.81	165.81	43.562	0
2022-08-11	166.53	166.84	165.81	165.81	43.562	39
2022-08-10	162.77	162.77	162.21	162.47	42.685	24
2022-08-09	162.88	162.88	162.88	162.88	42.793	0
2022-08-08	164.64	164.64	162.76	162.88	42.793	15
2022-08-05	167.11	167.53	163.06	164.44	43.202	1,152
2022-08-04	172.79	172.79	172.79	172.79	45.396	0
2022-08-03	171.19	172.79	171.19	172.79	45.396	387
2022-08-02	169.38	170.70	168.83	170.57	44.813	5,736
2022-08-01	167.89	167.89	167.89	167.89	44.109	3
2022-07-29	166.44	166.44	165.75	165.75	43.547	9
2022-07-28	164.57	167.03	164.57	165.54	43.491	2,715
2022-07-27	164.90	167.66	164.90	166.97	43.867	1,278
2022-07-26	167.09	168.66	166.99	167.98	44.133	978
2022-07-25	168.51	170.63	167.27	167.79	44.083	3,165
2022-07-22	168.64	175.50	168.01	175.50	46.108	699
2022-07-21	168.19	168.19	167.97	167.97	44.130	480
2022-07-20	168.30	168.58	166.94	168.20	44.190	1,242
2022-07-19	165.19	165.47	165.19	165.47	43.473	87
2022-07-18	163.59	164.45	162.51	162.51	42.695	1,263
2022-07-15	163.43	164.32	163.41	164.06	43.103	573
2022-07-14	166.50	166.50	163.59	164.85	43.310	4,647
2022-07-13	166.56	168.11	165.85	166.94	43.859	8,973
2022-07-12	170.06	171.29	169.58	169.58	44.553	210
2022-07-11	165.09	165.09	165.09	165.09	43.373	0
2022-07-08	165.09	165.09	165.09	165.09	43.373	1,290
2022-07-07	168.57	168.57	168.57	168.57	44.288	90
2022-07-06	169.66	170.39	168.85	169.33	44.487	774
2022-07-05	167.87	168.34	167.87	168.34	44.227	12
2022-07-04	168.48	168.48	168.48	168.48	44.264	18
2022-07-01	166.26	168.48	166.26	168.48	44.264	18
2022-06-30	161.63	162.56	161.63	162.56	42.709	81
2022-06-29	160.70	160.70	160.70	160.70	42.220	210
2022-06-28	163.24	163.24	163.24	163.24	42.887	0
2022-06-27	162.64	163.24	162.64	163.24	42.383	615

← NewerPage 18 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.