Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	65.000	65.940	64.840	65.520	60.270	260
2024-03-05	66.000	66.060	65.520	65.520	60.270	188
2024-03-04	66.320	66.500	65.980	66.020	60.730	838
2024-03-01	67.640	67.640	66.720	67.140	61.760	1,506
2024-02-29	67.320	67.780	67.120	67.740	62.312	147
2024-02-28	67.540	67.840	67.500	67.620	62.202	2,585
2024-02-27	67.620	67.920	67.420	67.820	62.386	759
2024-02-26	68.400	68.400	67.540	67.700	62.276	1,495
2024-02-23	68.340	69.020	68.280	68.920	63.398	365
2024-02-22	67.840	68.080	67.620	68.040	62.588	527
2024-02-21	67.960	68.320	67.920	68.180	62.717	547
2024-02-20	66.620	67.460	66.260	67.460	62.055	980
2024-02-19	66.380	67.160	66.380	66.980	61.613	239
2024-02-16	66.500	66.500	66.200	66.420	61.098	431
2024-02-15	67.060	67.060	66.380	66.700	61.356	213
2024-02-14	67.680	67.680	66.460	66.580	61.245	218
2024-02-13	68.000	68.600	67.860	68.600	63.103	70
2024-02-12	68.360	68.360	67.780	67.940	62.496	203
2024-02-09	69.440	70.100	68.000	68.480	62.993	610
2024-02-08	69.320	69.760	69.320	69.620	64.042	938
2024-02-07	70.000	70.220	70.000	70.120	64.502	1,059
2024-02-06	69.760	70.520	69.760	69.840	64.244	216
2024-02-05	71.100	71.740	70.520	70.520	64.870	809
2024-02-02	70.720	71.200	70.720	71.020	65.330	119
2024-02-01	70.960	70.960	69.020	69.540	63.968	598
2024-01-31	70.000	70.000	69.120	69.380	63.821	850
2024-01-30	70.020	70.140	69.540	69.980	64.373	826
2024-01-29	69.240	69.820	69.240	69.820	64.226	162
2024-01-26	67.760	68.820	67.760	68.780	63.269	521
2024-01-25	68.040	68.580	67.740	68.300	62.828	551
2024-01-24	68.280	68.500	68.000	68.100	62.644	524
2024-01-23	66.900	68.360	66.900	68.360	62.883	227
2024-01-22	67.000	67.380	66.820	67.200	61.816	757
2024-01-19	67.040	67.100	66.640	66.640	61.301	840
2024-01-18	67.060	67.380	66.440	67.120	61.742	919
2024-01-17	67.020	67.620	66.580	67.620	62.202	1,033
2024-01-16	67.220	67.300	66.980	67.300	61.908	97
2024-01-15	66.920	66.920	66.100	66.540	61.209	960
2024-01-12	66.440	66.540	66.160	66.300	60.988	708
2024-01-11	66.760	66.800	66.040	66.040	60.749	527
2024-01-10	67.780	67.780	66.720	66.720	61.374	151
2024-01-09	67.300	67.300	66.980	67.100	61.724	432
2024-01-08	66.720	66.900	66.720	66.900	61.540	167
2024-01-05	66.920	66.980	66.740	66.760	61.411	589
2024-01-04	66.900	67.300	66.860	67.300	61.908	195
2024-01-03	67.860	67.960	67.420	67.500	62.092	704
2024-01-02	66.220	67.260	65.500	67.080	61.705	2,199
2023-12-29	65.600	65.600	64.820	65.200	59.976	491
2023-12-28	64.480	65.120	64.260	65.120	59.902	589
2023-12-27	64.780	64.940	64.560	64.860	59.316	852
2023-12-22	63.820	64.940	63.720	64.760	59.224	654
2023-12-21	63.780	63.780	63.080	63.640	58.200	3,125
2023-12-20	64.200	64.200	64.020	64.180	58.694	122
2023-12-19	64.880	64.880	64.580	64.580	59.059	296
2023-12-18	64.540	65.440	64.540	65.420	59.828	515
2023-12-15	64.840	64.940	64.200	64.840	59.297	614
2023-12-14	67.500	67.500	66.620	66.620	60.925	369
2023-12-13	67.280	67.620	66.940	67.620	61.840	837
2023-12-12	66.440	66.820	66.440	66.700	60.998	607
2023-12-11	65.880	67.000	65.880	66.800	61.090	1,113

← NewerPage 12 of 21 · 1,254 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.