Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	56.360	57.170	55.970	57.140	57.140	2,191
2026-10-15	56.380	57.270	56.380	57.140	57.140	345
2026-10-14	54.640	56.050	54.640	56.050	56.050	1,104
2026-10-13	55.470	55.580	54.770	54.890	54.890	573
2026-10-12	53.790	54.860	53.790	54.860	54.860	876
2026-10-09	53.850	54.000	53.700	53.980	53.980	2,027
2026-10-08	53.120	53.590	52.760	53.560	53.560	406
2026-10-07	53.150	53.320	52.850	53.240	53.240	460
2026-10-06	52.580	53.120	51.890	53.070	53.070	864
2026-10-05	51.550	52.090	51.550	51.770	51.770	264
2026-10-02	51.040	51.590	51.040	51.460	51.460	463
2026-10-01	51.460	51.500	50.840	51.500	51.500	1,748
2026-09-30	51.570	52.010	51.110	51.110	51.110	479
2026-09-29	51.880	52.490	51.880	52.330	51.868	3,208
2026-09-28	53.540	53.540	52.970	52.970	52.502	281
2026-09-25	53.400	53.400	52.900	52.920	52.453	465
2026-09-24	54.010	54.490	53.950	53.950	53.473	7,482
2026-09-23	53.820	53.820	53.270	53.460	52.988	90
2026-09-22	52.770	53.390	52.570	53.320	52.849	70
2026-09-21	52.680	52.960	52.680	52.710	52.244	335
2026-09-18	53.920	53.930	53.050	53.070	52.601	214
2026-09-17	54.330	54.430	53.790	53.790	53.315	19
2026-09-16	53.570	54.160	53.570	54.160	53.682	40
2026-09-15	54.490	54.490	53.630	53.810	53.335	238
2026-09-14	54.080	55.000	54.050	54.050	53.573	1,475
2026-09-11	53.980	54.100	53.650	53.650	53.176	313
2026-09-10	53.680	54.020	53.280	53.350	52.879	656
2026-09-09	52.520	53.230	52.500	53.040	52.571	382
2026-09-08	52.390	52.800	52.070	52.540	52.076	228
2026-09-07	53.020	53.020	52.130	52.190	51.729	540
2026-09-04	53.150	53.150	53.150	53.150	52.680	95
2026-09-03	53.920	53.920	52.770	52.860	52.393	421
2026-09-02	53.550	53.790	53.170	53.790	53.315	63
2026-09-01	53.570	53.900	53.570	53.770	53.295	1,084
2026-08-31	53.640	54.210	53.500	53.620	53.146	565
2026-08-28	53.870	53.870	53.700	53.780	53.305	364
2026-08-27	54.600	54.600	53.460	53.950	53.473	304
2026-08-26	53.890	54.230	53.890	54.230	53.751	249
2026-08-25	55.510	55.510	54.530	54.530	54.048	195
2026-08-24	55.490	56.010	55.060	55.920	55.426	788
2026-08-21	55.130	55.400	54.680	55.140	54.653	700
2026-08-20	54.990	55.330	54.990	55.330	54.841	280
2026-08-19	53.990	54.510	53.830	54.390	53.910	233
2026-08-18	54.430	54.430	54.370	54.370	53.890	419
2026-08-17	54.840	54.840	53.970	53.970	53.493	1,137
2026-08-14	55.260	55.260	54.750	54.910	54.425	553
2026-08-13	54.060	54.850	54.060	54.650	54.167	1,020
2026-08-12	53.760	53.760	53.370	53.440	52.968	1,288
2026-08-11	53.220	53.220	53.060	53.060	52.591	293
2026-08-10	53.990	53.990	53.310	53.310	52.839	57
2026-08-07	54.780	54.780	53.750	54.230	53.751	392
2026-08-06	54.000	55.280	54.000	54.470	53.989	2,151
2026-08-05	53.530	53.940	53.530	53.690	53.216	533
2026-08-04	53.210	53.320	52.990	53.320	52.849	421
2026-08-03	54.070	54.910	53.710	53.900	53.424	611
2026-07-31	54.650	54.650	54.210	54.210	53.731	199
2026-07-30	56.620	56.750	54.380	54.540	54.058	787
2026-07-29	54.980	57.890	54.980	57.580	57.071	3,543
2026-07-28	53.200	53.200	53.200	53.200	52.730	4
2026-07-27	52.600	53.510	52.600	53.510	53.037	392

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.4625 USD
2026-06-30	0.4448 USD
2026-03-31	0.4448 USD
2026-01-02	0.4448 USD
2025-09-30	0.4448 USD
2025-06-30	0.4181 USD
2025-03-31	0.4181 USD
2025-01-02	0.4181 USD
2024-09-30	0.4181 USD
2024-06-28	0.3780 USD
2024-03-27	0.3780 USD
2023-12-28	0.3780 USD
2023-09-28	0.3780 USD
2023-06-29	0.3425 USD
2023-03-30	0.3425 USD
2022-12-29	0.3425 USD
2022-09-29	0.3425 USD
2022-06-29	0.3113 USD
2022-03-30	0.3113 USD
2021-12-30	0.3113 USD
2021-09-29	0.3113 USD
2021-06-29	0.2802 USD
2021-03-30	0.2802 USD
2020-12-30	0.2561 USD
2020-09-29	0.2677 USD
2020-06-29	0.2534 USD
2020-03-30	0.2584 USD
2019-12-30	0.2544 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.