Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	143.01	143.01	143.01	143.01	46.143	30
2026-04-27	142.75	144.06	142.75	143.01	46.143	1,149
2026-04-24	144.55	146.44	142.80	142.80	46.075	1,200
2026-04-23	142.85	143.01	141.96	142.58	46.004	10,296
2026-04-22	143.81	143.81	139.00	139.00	44.849	63
2026-04-20	142.00	144.23	141.66	142.38	45.940	36
2026-04-17	142.40	142.80	142.00	142.00	45.817	6,012
2026-04-16	142.00	142.64	142.00	142.47	45.969	615
2026-04-15	145.88	145.88	141.20	142.38	45.940	7,434
2026-04-14	142.30	145.60	142.30	144.76	46.708	3,972
2026-04-13	145.10	145.10	144.45	144.46	46.611	10,509
2026-04-10	149.32	149.32	149.32	149.32	48.179	0
2026-04-09	149.35	149.35	149.32	149.32	48.179	39
2026-04-08	149.55	149.60	147.75	149.60	48.269	6,009
2026-04-07	149.70	149.70	149.55	149.55	48.253	642
2026-04-06	147.30	150.84	147.25	150.30	48.495	42
2026-04-02	147.30	147.30	147.30	147.30	47.527	0
2026-04-01	147.30	147.30	147.30	147.30	47.527	9
2026-03-31	149.53	149.53	149.53	149.53	48.247	9
2026-03-30	150.93	150.93	150.93	150.93	48.699	6
2026-03-27	151.80	151.80	151.80	151.80	48.979	2,400
2026-03-26	148.95	153.70	148.95	152.56	48.407	4,830
2026-03-25	151.30	151.30	148.95	148.95	47.262	135
2026-03-24	151.50	152.25	151.35	151.35	48.023	468
2026-03-23	147.58	149.25	147.58	149.25	47.357	306
2026-03-20	150.30	150.60	150.30	150.60	47.785	1,080
2026-03-19	147.60	147.60	147.60	147.60	46.834	0
2026-03-18	148.50	148.50	147.45	147.60	46.834	609
2026-03-17	152.73	152.73	150.63	151.50	48.071	831
2026-03-16	148.05	150.00	148.05	149.10	47.309	3,102
2026-03-13	142.30	142.30	142.30	142.30	45.152	0
2026-03-12	142.30	142.30	142.30	142.30	45.152	45
2026-03-11	146.22	146.22	142.30	143.37	45.491	5,520
2026-03-10	147.50	148.73	146.58	146.58	46.510	8,715
2026-03-09	153.27	153.27	153.27	153.27	48.633	57
2026-03-06	153.85	153.85	153.85	153.85	48.817	0
2026-03-05	152.60	153.85	152.60	153.85	48.817	2,190
2026-03-04	151.78	153.60	151.78	152.35	48.341	2,493
2026-03-03	154.88	154.88	154.88	154.88	49.143	3
2026-03-02	159.52	159.52	156.96	156.96	49.803	84
2026-02-27	156.70	157.50	156.38	157.50	49.975	54
2026-02-26	156.64	156.64	156.64	156.64	49.702	0
2026-02-25	156.64	156.64	156.64	156.64	49.702	0
2026-02-24	155.52	156.64	155.52	156.64	49.702	303
2026-02-23	153.15	156.00	153.15	156.00	49.499	3,411
2026-02-20	153.50	153.50	152.25	152.25	48.309	5,517
2026-02-19	154.36	154.36	152.60	152.70	48.452	2,766
2026-02-18	157.12	158.10	157.12	158.10	50.165	24
2026-02-13	160.20	160.20	160.20	160.20	50.831	0
2026-02-12	160.00	161.80	160.00	160.20	50.831	21
2026-02-11	157.37	159.00	157.37	159.00	50.451	660
2026-02-10	156.90	158.90	156.90	158.90	50.419	930
2026-02-09	154.18	156.64	152.30	156.64	49.702	285
2026-02-06	156.60	156.80	156.60	156.80	49.753	93
2026-02-05	155.60	156.90	155.60	156.90	49.784	102
2026-02-04	155.00	156.50	155.00	155.60	49.372	213
2026-02-03	154.80	156.50	151.56	156.50	49.658	387
2026-02-02	155.60	155.60	154.65	154.70	49.086	210
2026-01-30	151.56	151.56	151.56	151.56	48.090	105
2026-01-29	149.54	151.85	149.54	150.75	47.833	3,165

← NewerPage 3 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.