Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	66.320	66.600	66.200	66.460	60.779	913
2023-12-07	66.140	66.400	65.900	66.400	60.724	403
2023-12-06	65.200	65.780	65.200	65.740	60.120	216
2023-12-05	65.860	65.860	65.340	65.600	59.992	1,514
2023-12-04	65.160	65.680	64.560	65.620	60.011	394
2023-12-01	65.140	65.460	65.000	65.060	59.498	1,253
2023-11-30	64.360	64.860	64.280	64.800	59.261	184
2023-11-29	65.020	65.460	64.640	64.640	59.114	296
2023-11-28	65.420	66.000	64.940	64.940	59.389	1,809
2023-11-27	65.340	65.960	65.340	65.560	59.956	164
2023-11-24	65.560	65.700	65.460	65.700	60.084	260
2023-11-23	65.500	65.680	65.040	65.100	59.535	1,921
2023-11-22	64.920	65.800	64.920	65.620	60.011	416
2023-11-21	64.820	65.120	64.540	65.120	59.553	589
2023-11-20	64.680	64.780	63.820	64.600	59.078	820
2023-11-17	65.100	65.100	64.880	64.920	59.370	122
2023-11-16	64.620	65.320	64.500	65.300	59.718	767
2023-11-15	64.220	64.640	64.220	64.440	58.931	244
2023-11-14	64.920	64.940	64.500	64.500	58.986	97
2023-11-13	64.620	64.900	64.140	64.900	59.352	1,078
2023-11-10	64.800	64.980	64.440	64.500	58.986	466
2023-11-09	64.420	64.560	64.420	64.500	58.986	233
2023-11-08	64.720	64.720	64.460	64.560	59.041	50
2023-11-07	63.640	64.240	63.560	64.240	58.749	718
2023-11-06	64.160	64.280	63.940	64.080	58.602	124
2023-11-03	63.980	64.400	63.980	64.400	58.895	198
2023-11-02	63.820	64.980	63.480	63.980	58.511	1,538
2023-11-01	62.700	63.680	62.500	63.680	58.236	716
2023-10-31	61.820	62.480	61.740	62.480	57.139	1,325
2023-10-30	61.160	61.900	61.160	61.900	56.609	367
2023-10-27	62.160	62.400	61.780	61.780	56.499	284
2023-10-26	62.340	62.840	61.500	62.600	57.249	889
2023-10-25	62.140	62.280	61.840	62.220	56.901	539
2023-10-24	60.000	60.560	60.000	60.560	55.383	436
2023-10-23	60.700	60.700	60.100	60.420	55.255	768
2023-10-20	60.900	61.380	60.700	61.200	55.968	294
2023-10-19	60.980	61.040	60.680	60.980	55.767	498
2023-10-18	60.000	61.060	59.900	61.060	55.840	253
2023-10-17	59.780	60.000	59.560	59.840	54.725	957
2023-10-16	58.440	59.680	58.120	59.680	54.578	314
2023-10-13	58.080	58.420	57.600	58.420	53.426	1,195
2023-10-12	59.360	59.400	57.880	58.260	53.280	2,380
2023-10-11	59.860	60.120	59.200	59.240	54.176	2,135
2023-10-10	60.380	60.780	59.780	60.020	54.889	1,079
2023-10-09	60.140	60.500	59.780	60.060	54.926	2,809
2023-10-06	61.540	62.260	58.440	59.180	54.121	1,666
2023-10-05	65.380	65.400	63.000	63.440	58.017	238
2023-10-04	64.540	64.540	64.220	64.520	59.005	11
2023-10-03	65.480	65.480	64.340	64.640	59.114	86
2023-10-02	66.380	66.380	65.020	65.280	59.700	629
2023-09-29	66.080	66.080	65.560	65.980	60.340	704
2023-09-28	66.380	66.460	65.980	65.980	60.340	263
2023-09-27	66.620	67.460	66.560	66.760	60.708	516
2023-09-26	65.700	66.340	65.360	66.340	60.326	484
2023-09-25	66.680	66.680	65.840	66.140	60.144	362
2023-09-22	66.720	66.800	66.380	66.700	60.653	312
2023-09-21	66.840	67.340	66.680	66.860	60.798	760
2023-09-20	66.980	66.980	66.900	66.900	60.835	33
2023-09-19	67.280	67.520	66.760	67.000	60.926	238
2023-09-18	67.560	67.620	66.900	67.100	61.017	617

← NewerPage 13 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.