Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	173.30	174.52	173.30	174.04	51.824	10,806
2025-02-11	171.13	172.98	171.13	172.98	51.509	69
2025-02-10	169.77	169.77	169.77	169.77	50.553	6
2025-02-07	164.90	164.90	164.90	164.90	49.103	0
2025-02-06	166.68	166.68	164.90	164.90	49.103	255
2025-02-05	158.85	164.27	155.88	164.27	48.915	63
2025-02-04	166.76	166.76	161.50	161.50	48.090	45
2025-02-03	167.37	169.27	167.04	167.04	49.740	10,236
2025-01-31	167.37	167.37	167.37	167.37	49.838	3
2025-01-30	167.98	170.40	167.98	170.40	50.740	63
2025-01-29	168.56	168.56	167.98	167.98	50.020	156
2025-01-28	168.56	168.56	168.56	168.56	50.193	15
2025-01-27	172.74	173.29	172.74	173.19	51.571	417
2025-01-24	167.49	167.49	167.49	167.49	49.874	9
2025-01-23	167.00	167.68	166.80	167.49	49.874	30
2025-01-22	169.83	169.87	167.00	167.00	49.728	60
2025-01-21	174.99	174.99	174.99	174.99	52.107	120
2025-01-20	176.27	176.63	176.27	176.63	52.596	168
2025-01-17	176.72	178.60	176.27	176.27	52.488	15,036
2025-01-16	170.94	170.94	170.94	170.94	50.901	6
2025-01-15	171.27	171.80	171.27	171.80	51.157	15,000
2025-01-14	170.97	170.97	170.61	170.61	50.803	129
2025-01-13	172.01	172.01	172.01	172.01	51.220	300
2025-01-10	173.49	173.49	172.01	172.01	51.220	18
2025-01-09	178.40	178.40	178.40	178.40	53.123	6
2025-01-08	177.05	177.95	177.05	177.95	52.989	309
2025-01-07	178.78	179.46	165.00	178.99	53.298	2,760
2025-01-06	183.96	183.96	178.78	178.78	53.236	312
2025-01-03	184.00	185.12	183.25	185.12	55.124	273
2025-01-02	185.43	185.43	170.02	170.02	50.627	54
2024-12-30	186.39	186.39	186.39	186.39	55.502	0
2024-12-27	186.39	186.39	186.39	186.39	55.502	0
2024-12-26	185.00	186.39	183.54	186.39	55.502	594
2024-12-23	190.76	190.76	183.16	184.01	53.947	576
2024-12-20	190.76	190.76	190.76	190.76	55.926	0
2024-12-19	190.76	190.76	190.76	190.76	55.926	0
2024-12-18	187.12	190.76	187.12	190.76	55.926	366
2024-12-17	187.12	187.12	187.12	187.12	54.859	3
2024-12-16	189.23	189.23	188.50	188.50	55.263	12
2024-12-13	189.24	189.24	188.50	188.50	55.263	18
2024-12-12	189.24	189.24	189.24	189.24	55.480	18
2024-12-11	187.95	189.05	187.95	189.01	55.413	15
2024-12-10	184.00	184.00	184.00	184.00	53.944	21
2024-12-09	198.00	198.00	183.36	187.15	54.867	4,053
2024-12-06	189.67	189.67	189.67	189.67	55.606	0
2024-12-05	188.48	189.67	186.33	189.67	55.606	198
2024-12-04	197.41	197.41	197.41	197.41	57.875	0
2024-12-03	197.41	197.41	197.41	197.41	57.875	0
2024-12-02	195.57	197.60	195.57	197.41	57.875	408
2024-11-29	192.29	192.29	192.29	192.29	56.374	0
2024-11-28	192.29	192.29	192.29	192.29	56.374	0
2024-11-27	190.14	192.29	190.14	192.29	56.374	9
2024-11-26	188.25	188.25	188.25	188.25	55.190	15
2024-11-25	188.29	188.47	185.63	188.25	55.190	549
2024-11-22	190.19	190.19	186.92	186.92	54.800	15
2024-11-21	188.40	188.40	188.40	188.40	55.234	3
2024-11-19	183.42	184.04	183.42	184.04	53.956	303
2024-11-18	187.15	187.15	185.77	185.77	54.463	303
2024-11-14	195.97	195.97	190.15	190.19	55.759	39
2024-11-13	194.02	194.02	194.02	194.02	56.881	0

← NewerPage 8 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.