Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	151.53	153.39	151.53	153.11	51.037	36
2026-07-22	151.92	154.21	151.92	154.21	51.403	9
2026-07-21	151.80	151.80	151.80	151.80	50.600	3
2026-07-20	159.50	159.50	159.50	159.50	53.167	3
2026-07-17	159.50	159.50	157.92	157.92	52.640	990
2026-07-16	156.20	156.20	156.20	156.20	52.067	630
2026-07-15	149.55	149.55	149.55	149.55	49.850	3
2026-07-14	155.44	155.44	149.40	149.40	49.800	165
2026-07-13	151.75	155.40	151.75	153.90	51.300	609
2026-07-10	149.50	150.60	149.50	149.50	49.833	1,842
2026-07-09	150.40	150.40	150.10	150.10	50.033	288
2026-07-08	153.00	154.56	153.00	154.56	51.520	93
2026-07-07	155.00	156.00	155.00	156.00	52.000	93
2026-07-06	156.00	156.00	151.84	151.84	50.613	93
2026-07-03	156.00	156.00	156.00	156.00	52.000	3
2026-07-02	156.90	156.90	156.90	156.90	52.300	93
2026-07-01	151.30	151.30	151.30	151.30	50.433	0
2026-06-30	152.10	153.01	151.30	151.30	50.433	111
2026-06-29	166.00	166.00	166.00	166.00	55.333	6
2026-06-26	161.96	166.00	161.96	166.00	55.333	900
2026-06-25	159.84	160.00	159.84	160.00	51.625	30
2026-06-24	159.84	162.08	159.84	161.12	51.986	1,188
2026-06-23	155.98	155.98	155.98	155.98	50.328	0
2026-06-22	155.98	155.98	155.98	155.98	50.328	0
2026-06-19	155.98	155.98	155.98	155.98	50.328	6
2026-06-18	155.04	155.04	155.04	155.04	50.025	39
2026-06-17	153.00	153.00	153.00	153.00	49.366	624
2026-06-16	157.56	157.56	157.56	157.56	50.838	63
2026-06-15	164.16	164.16	156.00	156.00	50.334	171
2026-06-12	164.89	164.89	164.89	164.89	53.203	3
2026-06-11	165.07	165.07	164.23	164.23	52.990	15
2026-06-10	164.86	165.92	164.86	165.92	53.535	12
2026-06-09	159.50	161.16	159.50	161.16	51.999	60
2026-06-08	158.40	160.64	158.40	159.50	51.464	219
2026-06-05	158.85	162.00	158.85	162.00	52.270	141
2026-06-03	150.23	156.30	150.23	156.00	50.334	117
2026-06-02	148.91	153.30	148.91	153.30	49.463	96
2026-06-01	151.35	151.95	151.35	151.95	49.028	6
2026-05-29	155.36	155.36	155.36	155.36	50.128	18
2026-05-28	158.06	158.06	158.06	158.06	50.999	3
2026-05-27	157.00	157.50	157.00	157.35	50.770	39
2026-05-26	154.95	154.95	154.95	154.95	49.996	0
2026-05-25	154.95	154.95	154.95	154.95	49.996	0
2026-05-22	154.95	154.95	154.95	154.95	49.996	3
2026-05-21	153.44	153.44	153.44	153.44	49.508	3
2026-05-20	154.08	154.08	154.08	154.08	49.715	600
2026-05-19	161.70	161.70	153.60	153.60	49.560	1,410
2026-05-18	152.85	152.85	150.30	150.30	48.495	6
2026-05-15	152.85	152.85	152.85	152.85	49.318	0
2026-05-14	152.85	152.85	152.85	152.85	49.318	600
2026-05-13	153.00	153.00	153.00	153.00	49.366	84
2026-05-12	150.15	150.15	150.15	150.15	48.447	33
2026-05-11	151.30	151.30	149.40	150.15	48.447	1,278
2026-05-08	151.30	151.40	150.30	150.30	48.495	78
2026-05-07	151.30	151.30	151.30	151.30	48.818	3
2026-05-06	152.25	152.25	152.10	152.10	49.076	36
2026-05-05	148.80	150.75	148.80	150.75	48.640	153
2026-05-04	152.49	152.49	151.50	151.50	48.882	45
2026-04-30	152.49	152.49	152.49	152.49	49.202	0
2026-04-29	152.00	153.30	152.00	152.49	49.202	1,110

← NewerPage 2 of 3 · 126 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.