Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	153.12	153.12	153.12	153.12	47.697	0
2025-10-29	162.50	162.50	152.80	153.12	47.697	1,503
2025-10-28	164.39	164.39	162.50	162.50	50.619	36
2025-10-27	162.72	163.80	162.72	162.75	50.696	357
2025-10-24	163.20	164.32	163.20	163.84	51.036	951
2025-10-23	165.24	165.24	164.73	164.73	51.313	615
2025-10-22	167.96	167.96	167.96	167.96	52.319	9
2025-10-21	168.35	168.35	168.35	168.35	52.441	0
2025-10-20	166.43	168.35	166.26	168.35	52.441	240
2025-10-17	169.83	169.83	169.83	169.83	52.902	27
2025-10-16	168.47	168.47	168.47	168.47	52.478	0
2025-10-15	168.47	168.47	168.47	168.47	52.478	12
2025-10-14	169.15	169.15	167.96	168.47	52.478	243
2025-10-13	169.20	169.20	166.60	166.60	51.896	48
2025-10-10	166.78	169.90	166.78	169.20	52.706	372
2025-10-09	165.12	165.12	165.12	165.12	51.435	3
2025-10-08	165.41	165.41	165.41	165.41	51.525	3
2025-10-07	166.24	167.84	166.24	167.04	52.033	306
2025-10-06	164.05	165.92	164.05	164.73	51.313	18
2025-10-03	166.26	166.26	166.26	166.26	51.790	0
2025-10-02	166.94	166.94	166.26	166.26	51.790	609
2025-10-01	168.47	168.47	168.47	168.47	52.478	3
2025-09-30	167.99	168.00	166.26	166.26	51.790	1,206
2025-09-29	167.96	167.96	167.96	167.96	52.319	0
2025-09-26	167.96	167.96	167.96	167.96	52.319	3
2025-09-25	171.24	174.25	171.24	174.25	53.418	9
2025-09-24	170.00	171.19	170.00	171.19	52.480	6
2025-09-23	169.83	169.83	169.83	169.83	52.063	6
2025-09-22	169.49	169.49	168.81	168.81	51.750	30
2025-09-19	167.62	167.62	167.62	167.62	51.386	0
2025-09-18	166.26	167.62	166.26	167.62	51.386	123
2025-09-17	167.62	167.62	165.92	165.92	50.865	6
2025-09-16	164.30	164.30	164.30	164.30	50.368	0
2025-09-15	165.92	165.92	164.30	164.30	50.368	48
2025-09-12	167.73	167.73	165.80	166.77	51.125	27
2025-09-11	170.00	170.00	168.47	168.47	51.646	18
2025-09-10	166.75	166.75	166.75	166.75	51.119	3
2025-09-09	167.96	170.68	167.96	170.68	52.324	234
2025-09-08	166.60	166.60	166.60	166.60	51.073	0
2025-09-05	164.22	168.30	163.71	166.60	51.073	10,869
2025-09-04	164.26	167.62	164.26	166.09	50.917	111
2025-09-03	167.80	167.80	164.78	167.62	51.386	315
2025-09-02	170.00	170.01	169.32	169.32	51.907	45
2025-09-01	167.28	167.28	167.28	167.28	51.281	0
2025-08-29	167.28	167.28	167.28	167.28	51.281	3
2025-08-28	168.26	168.26	168.13	168.13	51.542	6
2025-08-27	167.90	167.90	167.90	167.90	51.472	1,221
2025-08-26	168.47	168.47	167.78	167.90	51.472	1,221
2025-08-25	172.17	172.17	168.93	169.32	51.907	48
2025-08-22	171.19	171.87	171.19	171.87	52.689	6
2025-08-21	170.70	171.87	170.70	171.87	52.689	18
2025-08-20	170.68	170.68	170.68	170.68	52.324	0
2025-08-19	170.00	170.68	170.00	170.68	52.324	1,503
2025-08-18	168.98	168.98	168.98	168.98	51.803	6
2025-08-15	166.77	166.77	166.37	166.37	51.002	42
2025-08-14	167.28	167.45	166.92	166.92	51.171	21
2025-08-13	165.24	167.52	165.24	166.50	51.042	654
2025-08-12	165.44	165.69	165.00	165.00	50.582	138
2025-08-11	164.90	167.79	164.90	167.79	51.438	18
2025-08-08	168.71	168.98	166.36	167.28	51.281	7,812

← NewerPage 5 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.