Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	168.78	168.78	148.94	148.94	38.671	2,520
2022-03-28	147.61	147.61	145.93	146.77	37.676	3,726
2022-03-25	147.60	147.60	145.84	146.12	37.509	792
2022-03-24	145.17	146.55	145.17	146.55	37.620	84
2022-03-23	150.00	150.00	147.90	147.90	37.966	48
2022-03-22	151.98	151.98	150.85	151.00	38.762	120
2022-03-21	153.00	153.22	152.05	152.05	39.031	216
2022-03-18	156.48	156.48	152.91	153.22	39.332	5,166
2022-03-17	157.29	157.44	156.95	157.44	40.415	456
2022-03-16	159.36	159.36	156.80	157.43	40.413	183
2022-03-15	155.00	158.47	154.14	158.47	40.680	1,779
2022-03-14	149.68	153.60	149.68	152.70	39.198	618
2022-03-11	151.15	151.15	149.68	149.68	38.423	2,193
2022-03-10	153.55	153.55	153.55	153.55	39.417	0
2022-03-09	153.10	155.15	152.55	153.55	39.417	9,114
2022-03-08	154.61	154.61	154.61	154.61	39.689	5,010
2022-03-07	160.21	160.21	159.00	159.99	41.070	24
2022-03-04	161.74	161.93	161.74	161.93	41.568	390
2022-03-03	141.29	162.28	141.29	162.28	41.658	4,449
2022-03-02	166.30	166.35	166.16	166.22	42.669	1,536
2022-02-25	164.60	171.40	164.60	170.57	43.786	2,913
2022-02-24	164.00	164.23	164.00	164.23	42.158	1,473
2022-02-23	166.93	167.00	164.86	164.86	42.320	15,402
2022-02-22	166.95	168.13	166.86	168.13	43.159	27
2022-02-21	169.96	169.96	169.96	169.96	43.629	12
2022-02-18	169.54	169.54	169.54	169.54	43.521	0
2022-02-17	169.54	169.54	169.54	169.54	43.521	3
2022-02-16	170.34	170.34	170.34	170.34	43.727	6
2022-02-15	176.12	176.12	170.51	171.29	43.970	96
2022-02-14	171.26	171.98	171.26	171.98	44.148	18
2022-02-11	173.33	175.06	173.33	175.06	44.938	1,026
2022-02-10	175.08	175.08	174.89	174.91	44.900	9
2022-02-09	179.53	179.53	177.08	177.08	45.457	3,768
2022-02-08	180.00	180.00	178.34	178.34	45.780	2,886
2022-02-07	180.80	180.80	180.80	180.80	46.412	3
2022-02-04	180.80	180.80	180.80	180.80	46.412	0
2022-02-03	181.39	181.39	180.80	180.80	46.412	516
2022-02-02	178.98	179.46	178.87	178.88	45.919	657
2022-02-01	176.21	177.84	175.71	175.71	45.105	42
2022-01-31	177.24	177.24	177.24	177.24	45.498	0
2022-01-28	177.24	177.24	177.24	177.24	45.498	3
2022-01-27	182.90	183.70	182.90	183.70	47.156	375
2022-01-26	182.59	182.59	182.59	182.59	46.871	0
2022-01-25	180.01	184.94	180.01	182.59	46.871	1,143
2022-01-24	187.46	187.46	187.46	187.46	48.121	0
2022-01-21	188.08	188.28	187.21	187.46	48.121	51
2022-01-20	183.00	184.00	182.57	183.41	47.082	27
2022-01-19	185.69	185.69	185.69	185.69	47.667	3
2022-01-18	187.43	187.53	187.43	187.53	48.139	74,418
2022-01-17	185.83	189.60	185.83	189.60	48.671	528
2022-01-14	187.64	189.24	187.64	189.24	48.578	30
2022-01-13	186.01	187.00	186.01	187.00	48.003	30
2022-01-12	190.11	190.11	186.11	186.11	47.775	51
2022-01-11	190.11	190.11	190.11	190.11	48.802	15
2022-01-10	190.70	192.11	189.43	189.43	48.627	1,185
2022-01-07	190.58	190.94	190.38	190.94	49.015	114
2022-01-06	194.00	194.00	192.65	192.65	49.454	51
2022-01-05	188.40	194.00	188.40	194.00	49.800	1,302
2022-01-04	190.02	190.02	188.79	188.79	48.463	1,323
2022-01-03	182.11	182.11	182.11	182.11	46.748	0

← NewerPage 20 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.