Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	182.11	182.11	182.11	182.11	46.748	0
2021-12-30	188.51	188.51	182.11	182.11	46.748	9,504
2021-12-29	178.98	188.51	178.98	188.51	48.391	4,005
2021-12-28	185.35	185.35	181.45	181.45	46.579	1,023
2021-12-27	184.21	184.57	183.66	184.57	46.876	51
2021-12-23	184.39	186.57	184.21	184.21	46.785	24,621
2021-12-22	184.96	184.96	183.90	184.21	46.785	3,543
2021-12-21	184.00	184.30	184.00	184.30	46.808	1,116
2021-12-20	184.87	185.82	184.00	185.82	47.194	1,149
2021-12-17	187.68	187.68	186.40	186.40	47.341	549
2021-12-16	185.13	186.66	185.05	186.66	47.407	1,539
2021-12-15	178.38	178.38	178.38	178.38	45.304	0
2021-12-14	178.38	178.38	178.38	178.38	45.304	3
2021-12-13	176.13	179.53	176.13	179.53	45.596	12,027
2021-12-10	173.35	175.53	173.35	175.53	44.580	1,497
2021-12-09	170.85	170.85	170.85	170.85	43.392	0
2021-12-08	170.85	170.85	170.85	170.85	43.392	0
2021-12-07	170.85	170.85	170.85	170.85	43.392	0
2021-12-06	170.85	170.85	170.85	170.85	43.392	0
2021-12-03	170.85	170.85	170.85	170.85	43.392	15
2021-12-02	169.12	169.12	169.12	169.12	42.952	6
2021-12-01	167.14	167.14	167.14	167.14	42.449	15
2021-11-30	168.71	168.98	168.71	168.98	42.917	15
2021-11-29	170.90	170.90	170.90	170.90	43.404	3,120
2021-11-26	169.47	169.47	167.80	167.80	42.617	1,083
2021-11-25	172.77	172.77	172.77	172.77	43.879	3
2021-11-24	172.35	172.35	172.35	172.35	43.773	0
2021-11-23	173.53	173.53	172.35	172.35	43.773	1,095
2021-11-22	169.32	169.32	169.32	169.32	43.003	3
2021-11-19	172.78	172.78	172.78	172.78	43.882	0
2021-11-18	172.78	172.78	172.78	172.78	43.882	0
2021-11-17	172.78	172.78	172.78	172.78	43.882	0
2021-11-16	172.78	172.78	172.78	172.78	43.882	3
2021-11-12	171.23	171.23	170.64	170.64	43.338	1,113
2021-11-11	169.30	169.30	168.47	168.55	42.807	96
2021-11-10	171.70	171.70	171.70	171.70	43.607	3
2021-11-09	171.22	171.22	171.22	171.22	43.486	0
2021-11-08	171.22	171.22	171.22	171.22	43.486	0
2021-11-05	171.75	171.75	171.22	171.22	43.486	18
2021-11-04	173.16	173.16	173.16	173.16	43.978	150
2021-11-03	173.16	173.16	173.16	173.16	43.978	0
2021-11-01	172.00	173.16	172.00	173.16	43.978	36
2021-10-29	172.72	172.72	172.00	172.00	43.684	60
2021-10-28	170.85	170.85	170.85	170.85	43.392	93
2021-10-27	168.07	168.32	167.50	168.05	42.681	15
2021-10-26	170.34	170.34	170.17	170.17	43.219	306
2021-10-25	169.15	169.15	168.56	168.56	42.810	66
2021-10-22	171.36	172.38	171.36	172.38	43.780	144
2021-10-21	169.50	169.50	169.50	169.50	43.049	6

← NewerPage 21 of 21 · 1,249 trading days

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.