Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	53.650	54.500	53.650	54.250	54.250	7,081
2026-10-15	54.100	54.200	53.650	53.650	53.650	658
2026-10-14	51.750	52.800	51.750	52.800	52.800	340
2026-10-13	51.200	51.950	51.200	51.700	51.700	834
2026-10-09	50.900	50.900	50.430	50.430	50.430	5
2026-10-08	50.450	51.000	50.400	51.000	51.000	11
2026-10-07	49.650	50.150	49.500	49.950	49.950	359
2026-10-06	49.490	54.500	48.500	54.500	54.500	2,132
2026-10-05	49.500	49.500	48.200	49.500	49.500	8,422
2026-10-02	50.550	50.800	50.450	50.800	50.800	140
2026-10-01	50.450	50.550	50.100	50.550	50.550	174
2026-09-30	51.080	51.080	50.510	50.510	50.510	101
2026-09-29	52.600	52.600	51.990	52.090	52.090	54
2026-09-28	53.000	53.100	52.370	53.090	52.774	70
2026-09-25	52.000	55.440	52.000	55.440	55.111	34
2026-09-24	53.350	53.350	52.600	52.600	52.287	65
2026-09-23	52.650	53.170	52.650	53.050	52.735	187
2026-09-22	51.800	52.150	51.800	52.150	52.150	74
2026-09-21	55.490	55.490	51.300	51.450	51.450	783
2026-09-18	52.160	55.500	52.160	55.500	55.500	75
2026-09-17	53.700	53.750	53.100	53.500	53.500	112
2026-09-16	53.630	55.490	53.630	55.490	55.490	56
2026-09-15	53.100	53.600	53.100	53.600	53.600	35
2026-09-14	53.350	53.350	53.300	53.300	53.300	320
2026-09-11	53.050	53.050	53.050	53.050	53.050	0
2026-09-10	53.050	53.050	53.050	53.050	53.050	1
2026-09-09	52.550	52.600	52.550	52.560	52.560	14
2026-09-08	51.750	52.050	51.400	52.050	52.050	2,186
2026-09-07	52.100	52.100	52.100	52.100	52.100	0
2026-09-04	52.400	52.400	52.100	52.100	52.100	11
2026-09-03	53.300	53.330	52.200	52.400	52.400	84
2026-09-02	53.550	53.550	52.500	53.300	53.300	32
2026-09-01	53.900	53.900	53.150	53.550	53.550	105
2026-08-31	54.400	54.400	53.700	53.900	53.900	107
2026-08-28	54.050	54.050	54.050	54.050	54.050	7
2026-08-27	53.850	54.400	53.850	54.050	54.050	61
2026-08-26	55.310	55.310	54.500	54.500	54.500	7
2026-08-25	55.020	55.020	54.760	54.760	54.760	23
2026-08-24	55.380	55.380	55.380	55.380	55.380	9
2026-08-21	55.560	55.560	55.240	55.380	55.380	6
2026-08-20	55.800	56.040	55.720	55.980	55.980	1,005
2026-08-19	55.000	55.050	54.700	55.050	55.050	23
2026-08-18	54.650	54.750	54.650	54.750	54.750	30
2026-08-17	55.380	55.380	53.880	53.880	53.880	296
2026-08-14	54.500	55.380	54.500	55.380	55.380	75
2026-08-13	54.150	54.650	54.150	54.650	54.650	1,644
2026-08-12	52.950	53.550	52.950	53.550	53.550	1,035
2026-08-11	52.720	53.000	52.350	53.000	53.000	47
2026-08-10	53.250	53.250	52.190	52.190	52.190	555
2026-08-07	53.350	53.350	53.200	53.300	53.300	114
2026-08-06	53.650	53.650	53.100	53.100	53.100	2
2026-08-05	52.280	52.280	52.280	52.280	52.280	0
2026-08-04	52.280	52.280	52.280	52.280	52.280	30
2026-08-03	52.500	52.750	52.250	52.270	52.270	1,657
2026-07-31	52.650	52.800	52.450	52.550	52.550	318
2026-07-30	55.650	55.650	55.650	55.650	55.650	0
2026-07-29	56.100	56.470	55.650	55.650	55.650	278
2026-07-28	51.037	51.037	51.037	51.037	51.037	0
2026-07-27	51.037	51.037	51.037	51.037	51.037	0
2026-07-24	153.11	153.11	153.11	153.11	51.037	0

Page 1 of 5 · 248 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.