Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	63.780	63.790	63.410	63.560	59.170	91
2024-08-22	63.700	63.890	63.490	63.680	59.281	1,395
2024-08-21	64.020	64.080	63.800	64.040	59.616	321
2024-08-20	63.720	63.950	63.720	63.950	59.533	11
2024-08-19	63.590	63.760	63.460	63.760	59.356	240
2024-08-16	64.070	64.350	63.690	63.840	59.430	134
2024-08-15	65.190	65.190	64.070	64.090	59.663	328
2024-08-14	64.330	64.790	64.220	64.790	60.315	267
2024-08-13	63.300	63.950	63.160	63.840	59.430	334
2024-08-12	63.700	64.050	63.680	63.680	59.281	56
2024-08-09	64.240	64.360	63.110	63.110	58.751	342
2024-08-08	63.560	64.300	63.560	64.300	59.858	88
2024-08-07	63.900	63.900	62.700	63.530	59.142	537
2024-08-06	61.750	63.590	61.750	63.170	58.807	218
2024-08-05	63.980	67.000	62.510	63.670	59.272	5,286
2024-08-02	63.500	64.900	62.970	62.970	58.620	1,910
2024-08-01	63.230	63.410	62.370	63.070	58.713	883
2024-07-31	61.270	63.870	61.270	63.460	59.076	839
2024-07-30	62.340	62.340	61.390	61.990	57.708	649
2024-07-29	61.500	61.750	61.120	61.700	57.438	2,629
2024-07-26	61.340	61.500	60.870	61.150	56.926	815
2024-07-25	61.230	62.000	60.900	61.250	57.019	561
2024-07-24	60.720	61.190	60.420	60.700	56.507	231
2024-07-23	61.200	61.360	60.980	61.010	56.796	618
2024-07-22	60.950	61.290	60.940	61.060	56.842	1,422
2024-07-19	61.570	61.920	61.030	61.090	56.870	761
2024-07-18	61.070	62.760	61.060	62.760	58.425	702
2024-07-17	60.430	61.200	60.090	61.200	56.973	467
2024-07-16	59.110	59.690	59.000	59.690	55.567	372
2024-07-15	60.100	60.380	59.410	59.670	55.548	514
2024-07-12	60.230	60.280	59.900	60.280	56.116	588
2024-07-11	61.000	61.000	59.850	60.220	56.060	597
2024-07-10	60.440	60.770	60.050	60.670	56.479	1,368
2024-07-09	61.240	61.250	60.690	60.820	56.619	489
2024-07-08	61.990	61.990	61.040	61.040	56.824	225
2024-07-05	61.200	61.440	60.850	61.310	57.075	1,500
2024-07-04	61.830	61.830	61.130	61.380	57.140	213
2024-07-03	61.000	61.050	60.940	61.050	56.833	192
2024-07-02	60.720	61.000	60.720	60.800	56.600	459
2024-07-01	61.500	61.960	60.150	60.150	55.995	606
2024-06-28	61.980	61.980	60.650	60.650	56.461	413
2024-06-27	62.250	62.440	62.240	62.240	57.589	264
2024-06-26	63.280	63.800	62.780	62.840	58.144	1,039
2024-06-25	64.250	64.250	63.510	63.510	58.764	40
2024-06-24	62.540	62.540	62.070	62.070	57.432	8
2024-06-21	61.260	62.370	61.260	62.370	57.709	142
2024-06-20	61.610	61.910	61.610	61.870	57.247	235
2024-06-19	61.530	62.200	61.530	62.090	57.450	78
2024-06-18	61.350	61.530	61.350	61.530	56.932	151
2024-06-17	61.610	61.730	61.270	61.730	57.117	1,321
2024-06-14	61.840	61.870	61.680	61.710	57.099	329
2024-06-13	61.170	61.390	60.880	61.390	56.803	457
2024-06-12	63.030	63.160	61.650	61.650	57.043	909
2024-06-11	62.680	62.880	62.510	62.650	57.968	155
2024-06-10	63.000	63.120	61.960	62.420	57.756	894
2024-06-07	62.700	63.360	62.640	63.360	58.625	681
2024-06-06	62.300	63.110	62.300	63.110	58.394	4,675
2024-06-05	62.700	62.700	62.000	62.260	57.607	1,522
2024-06-04	61.930	62.300	61.830	62.300	57.644	9,065
2024-06-03	63.100	63.310	62.280	62.280	57.626	512

← NewerPage 10 of 21 · 1,253 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.