Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	194.02	194.02	194.02	194.02	56.881	3
2024-11-11	192.09	192.09	192.09	192.09	56.316	9
2024-11-08	190.57	190.57	189.81	190.38	55.814	216
2024-11-07	187.70	187.72	186.91	186.91	54.797	498
2024-11-06	196.80	196.80	190.00	190.00	55.703	9
2024-11-05	196.88	196.88	196.88	196.88	57.720	0
2024-11-04	196.88	196.88	196.88	196.88	57.720	3
2024-11-01	199.60	199.60	199.60	199.60	58.517	6
2024-10-31	200.00	200.20	200.00	200.20	58.693	54
2024-10-30	200.00	200.00	200.00	200.00	58.635	0
2024-10-29	200.00	200.00	200.00	200.00	58.635	9
2024-10-28	199.32	199.32	198.36	198.36	58.154	45
2024-10-25	199.37	199.37	197.40	197.40	57.872	219
2024-10-24	190.00	190.00	190.00	190.00	55.703	0
2024-10-23	190.00	190.00	190.00	190.00	55.703	0
2024-10-22	190.00	190.00	190.00	190.00	55.703	0
2024-10-21	196.17	201.96	190.00	190.00	55.703	9
2024-10-18	196.17	196.17	196.17	196.17	57.512	0
2024-10-17	196.17	196.17	196.17	196.17	57.512	0
2024-10-16	196.17	196.17	196.17	196.17	57.512	6
2024-10-15	196.17	196.17	196.17	196.17	57.512	0
2024-10-14	197.00	197.00	196.17	196.17	57.512	6
2024-10-11	201.40	201.40	201.40	201.40	59.045	9
2024-10-10	199.20	199.20	199.20	199.20	58.400	9
2024-10-09	195.13	195.13	195.13	195.13	57.207	0
2024-10-08	195.13	195.13	195.13	195.13	57.207	6
2024-10-07	194.94	194.94	194.94	194.94	57.151	0
2024-10-04	195.70	195.70	194.94	194.94	57.151	24
2024-10-03	195.70	195.70	195.70	195.70	57.374	30
2024-10-02	198.60	198.60	196.40	196.99	57.752	219
2024-10-01	200.60	200.60	198.60	198.60	58.224	21
2024-09-30	200.17	200.60	199.36	200.60	58.811	423
2024-09-27	206.60	206.60	206.60	206.60	60.570	0
2024-09-26	206.60	206.60	206.60	206.60	60.570	0
2024-09-25	206.60	206.60	206.60	206.60	59.776	30
2024-09-24	206.80	206.80	206.80	206.80	59.834	0
2024-09-23	206.80	206.80	206.80	206.80	59.834	3
2024-09-20	204.32	205.49	204.32	205.49	59.455	6
2024-09-19	206.64	206.64	206.64	206.64	59.788	0
2024-09-18	206.64	206.64	206.64	206.64	59.788	6
2024-09-17	205.59	205.59	205.59	205.59	59.484	3
2024-09-16	208.11	209.00	208.11	209.00	60.471	9
2024-09-13	208.32	208.32	208.11	208.11	60.213	237
2024-09-12	210.21	210.21	210.21	210.21	60.821	3
2024-09-11	210.21	210.21	210.21	210.21	60.821	18
2024-09-10	211.19	211.19	211.19	211.19	61.104	0
2024-09-09	211.19	211.19	211.19	211.19	61.104	6
2024-09-06	208.95	210.21	208.95	210.21	60.821	30
2024-09-05	211.88	211.88	211.88	211.88	61.304	3
2024-09-04	212.00	212.00	211.88	211.88	61.304	30
2024-09-03	199.97	199.97	199.97	199.97	57.858	0
2024-09-02	199.97	199.97	199.97	199.97	57.858	0
2024-08-30	199.97	199.97	199.97	199.97	57.858	3
2024-08-29	200.00	200.40	199.80	199.80	57.809	42
2024-08-28	197.07	197.07	197.07	197.07	57.019	18
2024-08-27	196.19	196.19	196.19	196.19	56.764	3
2024-08-26	196.19	196.19	196.19	196.19	56.764	3
2024-08-23	196.40	196.40	196.19	196.19	56.764	33
2024-08-22	198.00	198.00	197.69	197.69	57.198	6
2024-08-21	193.61	193.61	193.61	193.61	56.018	15

← NewerPage 9 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.