Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	192.27	192.27	192.27	192.27	58.109	0
2025-05-13	192.27	192.27	192.27	192.27	58.109	0
2025-05-12	192.27	192.27	192.27	192.27	58.109	0
2025-05-09	192.27	192.27	192.27	192.27	58.109	0
2025-05-08	192.27	192.27	192.27	192.27	58.109	0
2025-05-07	192.27	192.27	192.27	192.27	58.109	3
2025-05-06	192.47	192.47	192.47	192.47	58.169	9
2025-05-05	191.52	191.52	191.52	191.52	57.882	0
2025-05-02	191.52	191.52	191.52	191.52	57.882	9
2025-04-30	190.26	190.44	190.26	190.44	57.556	6
2025-04-29	184.10	184.10	184.10	184.10	55.640	0
2025-04-28	184.10	184.10	184.10	184.10	55.640	300
2025-04-25	186.74	186.74	186.74	186.74	56.438	0
2025-04-24	186.85	186.85	186.74	186.74	56.438	114
2025-04-23	196.88	196.88	196.88	196.88	59.502	0
2025-04-22	195.57	198.25	195.57	196.88	59.502	207
2025-04-17	194.60	196.00	194.60	196.00	59.236	18
2025-04-16	197.00	197.00	197.00	197.00	59.539	3
2025-04-15	200.00	201.20	199.60	201.20	60.808	306
2025-04-14	196.01	200.64	196.01	200.64	60.639	45
2025-04-11	194.56	197.53	194.56	197.53	59.699	318
2025-04-10	192.85	194.94	192.85	192.91	58.302	42
2025-04-09	192.94	192.94	192.94	192.94	58.311	3
2025-04-08	192.36	192.36	192.36	192.36	58.136	3
2025-04-07	193.37	193.37	191.91	192.96	58.318	78
2025-04-04	197.53	197.53	194.15	194.15	58.677	39
2025-04-03	188.47	192.29	188.47	189.51	57.275	2,703
2025-04-02	189.09	189.09	189.09	189.09	57.148	3
2025-04-01	190.19	190.19	190.19	190.19	57.480	6
2025-03-31	196.04	196.04	194.06	194.06	58.650	24
2025-03-28	198.63	198.63	198.63	198.63	60.031	21
2025-03-27	200.00	210.00	200.00	210.00	63.467	102
2025-03-26	187.77	189.98	187.65	189.98	56.571	429
2025-03-25	183.72	183.72	183.72	183.72	54.707	3
2025-03-24	183.42	183.42	183.42	183.42	54.617	0
2025-03-21	182.94	183.42	182.94	183.42	54.617	33
2025-03-20	182.89	182.89	181.55	181.55	54.061	39
2025-03-19	182.55	182.55	182.55	182.55	54.358	3
2025-03-18	185.29	185.29	184.76	184.76	55.017	9
2025-03-17	185.79	185.79	181.26	184.56	54.957	66
2025-03-14	185.55	185.55	183.50	183.95	54.775	900
2025-03-13	202.60	210.00	188.09	188.09	56.008	27
2025-03-12	200.60	200.60	200.60	200.60	59.733	0
2025-03-11	200.60	200.60	200.60	200.60	59.733	0
2025-03-10	202.00	202.00	200.60	200.60	59.733	27
2025-03-07	189.43	200.00	189.43	200.00	59.555	45
2025-03-06	189.77	192.09	189.77	192.09	57.199	12
2025-03-05	184.88	190.94	184.88	190.72	56.791	24
2025-02-28	184.88	184.88	184.88	184.88	55.052	0
2025-02-27	184.00	185.80	183.02	184.88	55.052	360
2025-02-26	188.69	188.90	185.59	185.59	55.264	12
2025-02-25	188.90	188.90	188.90	188.90	56.249	30
2025-02-24	186.22	188.22	186.20	188.22	56.047	12
2025-02-21	176.22	183.75	176.22	183.75	54.716	204
2025-02-20	177.28	177.28	177.28	177.28	52.789	3
2025-02-19	176.40	176.40	176.40	176.40	52.527	15
2025-02-18	174.05	174.84	171.63	174.84	52.063	72
2025-02-17	175.68	175.68	175.68	175.68	52.313	0
2025-02-14	175.68	175.68	175.68	175.68	52.313	27
2025-02-13	176.64	176.64	176.64	176.64	52.599	9

← NewerPage 7 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.