Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	169.40	169.49	169.40	169.49	51.959	216
2025-08-06	170.55	170.68	170.10	170.10	52.146	357
2025-08-05	174.96	174.96	174.96	174.96	53.636	0
2025-08-04	177.12	177.12	174.96	174.96	53.636	54
2025-08-01	178.09	178.09	178.09	178.09	54.595	3
2025-07-31	193.39	193.39	193.39	193.39	59.286	0
2025-07-30	193.39	193.39	193.39	193.39	59.286	0
2025-07-29	193.39	193.39	193.39	193.39	59.286	0
2025-07-28	193.39	193.39	193.39	193.39	59.286	0
2025-07-25	193.39	193.39	193.39	193.39	59.286	0
2025-07-24	193.39	193.39	193.39	193.39	59.286	0
2025-07-23	193.39	193.39	193.39	193.39	59.286	3
2025-07-22	196.08	196.08	196.08	196.08	60.110	3
2025-07-21	191.32	195.89	191.32	193.42	59.295	36
2025-07-18	195.23	195.23	195.23	195.23	59.850	300
2025-07-17	190.19	192.65	190.19	192.65	59.059	9
2025-07-16	185.90	188.12	185.90	188.12	57.670	24
2025-07-15	188.10	188.10	186.58	186.70	57.235	9
2025-07-14	186.60	186.60	186.60	186.60	57.204	0
2025-07-11	186.60	186.60	186.60	186.60	57.204	6
2025-07-10	185.71	186.18	185.71	186.18	57.075	315
2025-07-09	183.07	183.84	183.07	183.84	56.358	30
2025-07-08	186.36	186.77	186.36	186.69	57.232	21
2025-07-07	189.05	189.05	189.05	189.05	57.955	3
2025-07-04	184.58	184.58	184.57	184.57	56.582	18
2025-07-03	186.93	186.93	186.93	186.93	57.305	0
2025-07-02	187.43	188.10	186.93	186.93	57.305	42
2025-07-01	187.83	187.83	187.83	187.83	57.581	33
2025-06-30	187.73	187.73	181.60	182.36	55.904	168
2025-06-27	186.77	186.77	186.77	186.77	57.256	0
2025-06-26	186.77	186.77	186.77	186.77	57.256	3
2025-06-25	187.34	187.84	187.34	187.43	56.646	21
2025-06-24	187.02	187.02	187.02	187.02	56.522	0
2025-06-23	188.25	189.00	186.58	187.02	56.522	66
2025-06-20	182.34	189.10	182.34	189.09	57.148	15
2025-06-18	183.16	183.24	183.16	183.19	55.365	48
2025-06-17	183.21	183.21	182.01	182.20	55.066	684
2025-06-16	185.26	185.26	183.95	183.95	55.595	303
2025-06-13	186.58	186.58	186.58	186.58	56.389	0
2025-06-12	181.50	186.58	181.50	186.58	56.389	15
2025-06-11	185.21	185.21	185.21	185.21	55.975	9
2025-06-10	185.04	187.80	185.04	187.80	56.758	12
2025-06-09	186.11	186.11	185.04	185.04	55.924	12
2025-06-06	186.29	186.29	185.24	185.24	55.984	6
2025-06-05	188.33	188.33	188.33	188.33	56.918	0
2025-06-04	188.33	188.33	188.33	188.33	56.918	3
2025-06-03	190.76	190.76	189.79	189.79	57.359	12
2025-06-02	194.62	194.62	191.23	191.23	57.795	6
2025-05-30	192.69	192.69	192.69	192.69	58.236	6
2025-05-29	190.35	190.35	190.35	190.35	57.529	0
2025-05-28	189.73	190.35	189.39	190.35	57.529	201
2025-05-27	188.93	188.93	188.93	188.93	57.100	3
2025-05-26	187.15	187.15	187.15	187.15	56.562	0
2025-05-23	186.20	187.15	186.20	187.15	56.562	63
2025-05-22	183.55	184.19	183.55	184.19	55.667	6
2025-05-21	186.98	186.98	184.50	184.50	55.761	6
2025-05-20	186.21	186.21	186.20	186.20	56.275	147
2025-05-19	184.32	186.48	184.32	184.37	55.721	18
2025-05-16	183.55	184.90	183.55	184.90	55.882	6
2025-05-15	178.92	183.92	178.92	183.92	55.585	84

← NewerPage 6 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.