Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	149.54	151.85	149.54	150.75	47.833	3,165
2026-01-28	153.00	154.00	150.40	150.40	47.722	3,195
2026-01-27	153.60	153.60	153.00	153.00	48.547	105
2026-01-26	154.50	155.34	153.20	153.80	48.801	1,152
2026-01-23	152.86	152.86	152.80	152.80	48.483	27
2026-01-22	149.54	153.90	149.54	153.70	48.769	4,380
2026-01-21	156.05	156.05	152.60	152.60	48.420	3,603
2026-01-20	153.01	154.50	153.01	154.50	49.023	1,578
2026-01-19	154.37	154.66	154.37	154.66	49.074	21
2026-01-16	152.70	153.00	152.70	153.00	48.547	18
2026-01-15	155.00	155.00	153.20	153.20	48.610	216
2026-01-14	152.55	154.00	152.55	154.00	48.864	285
2026-01-13	149.67	149.85	149.10	149.85	47.547	1,809
2026-01-12	148.80	148.80	147.15	147.75	46.881	111
2026-01-09	146.50	147.75	146.50	147.75	46.881	3,993
2026-01-08	139.00	143.01	138.50	143.01	45.377	642
2026-01-07	141.90	141.90	138.85	139.00	44.105	1,596
2026-01-06	145.35	145.50	141.90	141.90	45.025	909
2026-01-05	145.55	145.55	143.50	145.50	46.167	78
2026-01-02	148.26	148.26	145.50	145.55	46.183	2,679
2025-12-30	148.45	151.99	148.26	148.26	47.043	69
2025-12-29	149.40	149.40	149.40	149.40	47.405	0
2025-12-26	149.40	149.40	149.40	149.40	46.538	0
2025-12-23	150.10	150.60	149.35	149.40	46.538	834
2025-12-22	151.95	151.95	151.80	151.80	47.286	120
2025-12-19	152.10	152.50	152.00	152.50	47.504	1,515
2025-12-18	147.80	147.80	147.80	147.80	46.040	0
2025-12-17	149.25	149.25	147.80	147.80	46.040	603
2025-12-16	147.90	148.65	147.42	147.90	46.071	1,263
2025-12-15	147.90	147.90	147.45	147.90	46.071	267
2025-12-12	145.05	145.05	145.05	145.05	45.183	0
2025-12-11	145.90	146.70	144.55	145.05	45.183	1,059
2025-12-10	147.15	147.15	145.95	146.85	45.744	435
2025-12-09	149.25	149.25	147.10	147.15	45.837	837
2025-12-08	147.60	150.30	147.50	149.55	46.585	183
2025-12-05	148.50	150.15	148.50	149.85	46.678	171
2025-12-04	149.70	149.70	147.60	148.50	46.258	1,098
2025-12-03	149.70	149.70	148.60	148.80	46.351	2,097
2025-12-02	151.00	151.00	151.00	151.00	47.036	0
2025-12-01	153.15	153.15	151.00	151.00	47.036	63
2025-11-28	151.80	151.80	151.80	151.80	47.286	0
2025-11-27	151.80	151.80	151.80	151.80	47.286	0
2025-11-26	151.80	151.80	151.80	151.80	47.286	9
2025-11-25	150.45	150.45	150.00	150.00	46.725	315
2025-11-24	153.50	153.50	152.40	152.40	47.472	75
2025-11-21	153.00	153.15	153.00	153.15	47.706	96
2025-11-19	149.25	149.25	147.45	147.45	45.931	24
2025-11-18	148.69	148.80	147.60	147.75	46.024	186
2025-11-17	149.60	149.60	148.70	148.70	46.320	54
2025-11-14	150.30	150.45	150.30	150.45	46.865	63
2025-11-13	148.81	150.90	148.81	150.90	47.005	348
2025-11-12	151.05	151.05	151.05	151.05	47.052	3
2025-11-11	150.28	151.05	148.80	151.05	47.052	186
2025-11-10	153.30	153.30	149.40	150.30	46.818	81
2025-11-07	153.60	153.60	153.30	153.30	47.753	336
2025-11-06	149.00	150.45	149.00	150.45	46.865	21
2025-11-05	150.90	152.40	149.00	150.00	46.725	852
2025-11-04	153.75	153.90	150.00	150.90	47.005	150
2025-11-03	154.65	154.72	152.05	153.15	47.706	45
2025-10-31	154.08	155.68	153.03	155.68	48.494	180

← NewerPage 4 of 21 · 1,252 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.