Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	160.00	164.17	160.00	164.17	42.625	1,506
2022-06-23	157.38	159.81	157.32	159.28	41.355	948
2022-06-22	155.58	155.58	155.40	155.40	40.348	9
2022-06-21	152.71	154.97	150.06	154.97	40.236	750
2022-06-20	150.90	150.90	150.90	150.90	39.179	237
2022-06-17	150.60	150.86	147.00	150.75	39.140	1,089
2022-06-15	152.85	153.00	149.10	149.25	38.751	897
2022-06-14	149.32	150.26	148.99	150.26	39.013	714
2022-06-13	152.94	153.31	151.36	151.62	39.366	270
2022-06-10	152.76	152.85	151.57	151.57	39.353	1,101
2022-06-09	153.60	153.60	153.60	153.60	39.880	0
2022-06-08	154.19	154.20	152.84	153.60	39.880	1,122
2022-06-07	153.54	154.05	152.70	153.75	39.919	2,181
2022-06-06	149.94	150.30	149.57	150.30	39.024	522
2022-06-03	150.20	150.20	148.96	149.55	38.829	978
2022-06-02	148.31	150.90	148.31	150.90	39.179	1,401
2022-06-01	151.22	151.22	151.22	151.22	39.263	3
2022-05-31	148.44	151.62	148.30	151.23	39.265	1,065
2022-05-30	151.11	151.11	151.11	151.11	39.234	0
2022-05-27	151.05	151.11	150.42	151.11	39.234	1,875
2022-05-26	150.44	150.45	149.06	149.48	38.811	147
2022-05-25	148.16	151.95	148.16	150.05	38.959	480
2022-05-24	150.90	150.90	150.90	150.90	39.179	3
2022-05-23	148.20	149.46	147.42	148.61	38.585	3,636
2022-05-20	148.80	149.35	147.22	148.60	38.582	5,370
2022-05-19	147.00	147.00	147.00	147.00	38.167	75
2022-05-18	161.44	161.44	151.77	151.77	39.405	327
2022-05-17	162.47	162.68	161.58	162.45	42.178	333
2022-05-16	167.62	167.62	167.62	167.62	43.521	0
2022-05-13	166.27	167.62	166.27	167.62	43.521	285
2022-05-12	169.55	169.55	169.55	169.55	44.022	0
2022-05-11	169.55	169.55	169.55	169.55	44.022	0
2022-05-10	171.70	171.70	169.55	169.55	44.022	1,293
2022-05-09	169.90	169.90	169.90	169.90	44.112	6
2022-05-06	165.20	166.40	164.79	166.08	43.121	402
2022-05-05	164.90	164.96	163.22	163.59	42.474	357
2022-05-04	162.72	164.00	161.70	161.70	41.983	1,866
2022-05-03	160.72	160.72	160.72	160.72	41.729	630
2022-05-02	161.92	162.98	159.85	161.87	42.028	1,125
2022-04-29	160.07	160.07	160.07	160.07	41.560	5,640
2022-04-28	163.05	163.05	163.05	163.05	42.334	3
2022-04-27	160.60	160.60	160.60	160.60	41.698	3
2022-04-26	162.04	162.08	160.48	160.80	41.750	138
2022-04-25	159.52	159.52	159.52	159.52	41.417	210
2022-04-22	153.60	157.84	153.60	157.04	40.774	276
2022-04-20	150.20	150.20	150.20	150.20	38.998	0
2022-04-19	150.20	150.20	150.20	150.20	38.998	3
2022-04-18	150.16	150.16	150.16	150.16	38.987	0
2022-04-14	150.76	150.76	150.16	150.16	38.987	18
2022-04-13	149.66	149.66	149.66	149.66	38.857	0
2022-04-12	149.66	149.66	149.66	149.66	38.857	0
2022-04-11	149.66	149.66	149.66	149.66	38.857	18
2022-04-08	150.65	150.65	149.24	149.24	38.748	36
2022-04-07	149.69	149.69	149.69	149.69	38.865	30
2022-04-06	148.81	149.12	148.81	149.12	38.717	4,119
2022-04-05	146.92	146.99	146.92	146.99	38.164	18
2022-04-04	145.63	145.63	145.63	145.63	37.811	963
2022-04-01	150.00	150.00	147.90	148.71	38.611	828
2022-03-31	165.00	165.00	148.21	149.50	38.816	5,160
2022-03-30	148.94	148.94	148.94	148.94	38.671	0

← NewerPage 19 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.