Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	62.580	62.700	62.440	62.580	57.904	552
2024-05-30	61.790	62.400	61.740	62.400	57.737	1,028
2024-05-29	62.050	62.370	61.990	62.000	57.367	462
2024-05-28	62.560	62.850	61.950	61.950	57.321	693
2024-05-27	63.000	63.150	62.500	63.150	58.431	547
2024-05-24	63.610	63.610	63.160	63.230	58.505	1,210
2024-05-23	64.980	64.980	63.980	64.310	59.504	815
2024-05-22	65.110	65.110	64.140	64.620	59.791	291
2024-05-21	64.660	64.890	64.590	64.830	59.985	530
2024-05-20	65.640	65.640	64.900	65.250	60.374	349
2024-05-17	66.290	66.400	65.850	65.870	60.948	156
2024-05-16	65.710	66.060	65.480	65.910	60.985	9,732
2024-05-15	66.580	66.760	66.060	66.110	61.170	3,571
2024-05-14	66.500	66.500	66.060	66.060	61.124	50
2024-05-13	66.210	66.710	66.000	66.530	61.558	4,172
2024-05-10	65.030	65.790	65.030	65.790	60.874	594
2024-05-09	65.610	65.860	65.130	65.130	60.263	623
2024-05-08	66.000	66.250	65.490	65.490	60.596	812
2024-05-07	65.090	65.460	64.860	65.460	60.568	164
2024-05-06	65.020	65.020	64.520	64.520	59.699	403
2024-05-03	65.470	65.900	64.700	64.770	59.930	149
2024-05-02	66.180	66.850	66.040	66.040	61.105	194
2024-04-30	67.170	67.710	67.000	67.470	62.428	4,821
2024-04-29	66.200	66.480	65.990	66.410	61.447	465
2024-04-26	66.150	66.360	65.580	66.090	61.151	2,784
2024-04-25	66.630	66.710	65.970	66.020	61.087	180
2024-04-24	66.190	66.210	65.720	66.210	61.262	1,099
2024-04-23	65.180	65.630	64.780	65.560	60.661	541
2024-04-22	64.080	64.650	63.990	64.610	59.782	1,157
2024-04-19	63.000	63.250	62.980	63.250	58.524	662
2024-04-18	62.110	62.720	62.100	62.600	57.922	550
2024-04-17	62.000	62.620	62.000	62.070	57.432	723
2024-04-16	62.000	62.170	61.730	61.930	57.302	1,163
2024-04-15	62.940	63.180	61.740	61.840	57.219	5,134
2024-04-12	62.870	62.870	62.110	62.150	57.506	760
2024-04-11	62.370	62.370	62.060	62.060	57.422	9
2024-04-10	62.630	63.120	61.940	61.940	57.311	731
2024-04-09	62.340	62.360	62.000	62.320	57.663	975
2024-04-08	63.120	63.390	62.550	62.550	57.876	35
2024-04-05	63.140	63.370	62.100	63.070	58.357	381
2024-04-04	62.620	63.110	62.610	63.110	58.394	280
2024-04-03	64.380	64.530	63.300	63.420	58.681	748
2024-04-02	65.090	65.210	64.410	64.410	59.597	593
2024-03-28	64.880	65.140	64.880	64.900	60.050	119
2024-03-27	64.620	64.880	64.620	64.880	60.032	93
2024-03-26	65.340	65.360	64.780	64.780	59.590	491
2024-03-25	66.000	66.000	65.820	65.820	60.546	40
2024-03-22	67.140	67.140	66.560	67.020	61.650	202
2024-03-21	65.800	66.520	65.800	66.240	60.933	733
2024-03-20	66.140	66.780	66.000	66.000	60.712	674
2024-03-19	65.620	66.500	65.420	66.400	61.080	1,044
2024-03-18	64.240	65.580	64.240	65.580	60.325	723
2024-03-15	65.320	65.320	64.860	65.040	59.829	950
2024-03-14	65.580	65.600	64.800	65.240	60.013	355
2024-03-13	65.580	65.800	65.480	65.760	60.491	356
2024-03-12	66.500	66.500	65.920	65.920	60.638	42
2024-03-11	65.600	66.180	65.520	66.120	60.822	660
2024-03-08	65.060	65.620	64.900	65.620	60.362	441
2024-03-07	65.720	65.760	65.440	65.760	60.491	770
2024-03-06	65.000	65.940	64.840	65.520	60.270	260

← NewerPage 11 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.