Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	68.040	68.060	67.540	67.540	61.417	829
2023-09-14	66.500	67.500	66.500	67.500	61.380	1,095
2023-09-13	66.540	66.560	65.620	66.380	60.362	610
2023-09-12	66.540	66.560	66.260	66.260	60.253	81
2023-09-11	65.320	66.500	64.960	66.500	60.471	759
2023-09-08	65.100	65.100	64.740	64.740	58.871	167
2023-09-07	64.860	65.780	64.700	65.780	59.816	1,032
2023-09-06	64.700	64.920	64.120	64.860	58.980	277
2023-09-05	64.940	64.940	64.580	64.580	58.725	194
2023-09-04	65.000	65.640	64.400	64.400	58.562	2,445
2023-09-01	65.820	65.960	65.280	65.280	59.362	638
2023-08-31	66.380	66.380	65.580	65.780	59.816	167
2023-08-30	65.900	65.900	65.540	65.540	59.598	21
2023-08-29	66.500	66.720	65.640	65.640	59.689	290
2023-08-28	66.260	66.640	65.960	65.980	59.998	1,012
2023-08-25	65.920	66.360	65.920	66.360	60.344	317
2023-08-24	66.000	66.460	65.740	66.020	60.035	691
2023-08-23	65.200	65.520	64.980	65.180	59.271	167
2023-08-22	65.200	65.220	64.720	64.800	58.925	611
2023-08-21	65.460	66.220	64.980	64.980	59.089	273
2023-08-18	66.040	66.040	65.500	65.520	59.580	476
2023-08-17	66.460	66.460	65.720	65.980	59.998	1,670
2023-08-16	66.860	66.860	66.080	66.580	60.544	1,573
2023-08-15	67.100	67.100	66.440	66.740	60.689	357
2023-08-14	67.820	68.060	67.200	67.560	61.435	99
2023-08-11	67.400	67.460	67.040	67.400	61.290	623
2023-08-10	67.360	67.740	66.920	67.560	61.435	1,315
2023-08-09	67.120	67.420	67.000	67.340	61.235	418
2023-08-08	67.900	67.960	67.100	67.280	61.180	3,755
2023-08-07	67.240	67.760	67.240	67.640	61.508	444
2023-08-04	68.580	68.580	67.940	67.960	61.799	108
2023-08-03	68.540	69.140	68.540	68.960	62.708	488
2023-08-02	67.580	68.280	67.460	67.460	61.344	555
2023-08-01	67.400	67.680	67.300	67.460	61.344	324
2023-07-31	67.660	68.460	66.980	66.980	60.908	471
2023-07-28	67.900	68.920	67.740	68.460	62.253	889
2023-07-27	66.680	67.200	65.940	66.540	60.507	595
2023-07-26	67.940	67.940	66.540	66.720	60.671	355
2023-07-25	67.040	67.320	67.020	67.080	60.999	398
2023-07-24	66.920	67.080	66.800	67.020	60.944	639
2023-07-21	66.220	66.900	66.180	66.640	60.598	515
2023-07-20	66.260	66.260	65.160	66.220	60.217	1,626
2023-07-19	64.220	64.900	64.080	64.840	58.962	1,100
2023-07-18	64.240	64.380	63.720	64.340	58.507	898
2023-07-17	64.020	64.600	64.020	64.540	58.689	664
2023-07-14	63.520	64.160	63.520	63.960	58.161	368
2023-07-13	64.560	64.560	63.780	63.780	57.998	60
2023-07-12	64.000	64.760	63.800	64.460	58.616	212
2023-07-11	65.800	66.120	64.540	64.540	58.689	634
2023-07-10	65.840	66.500	65.500	65.980	59.998	461
2023-07-07	66.640	66.640	65.920	65.920	59.944	195
2023-07-06	67.680	67.680	66.580	67.260	61.162	844
2023-07-04	68.000	68.000	67.140	67.440	61.326	174
2023-07-03	67.540	68.140	67.000	67.340	61.235	315
2023-06-30	67.080	67.080	66.300	66.780	60.726	281
2023-06-29	66.220	66.840	66.220	66.480	60.453	661
2023-06-28	67.120	67.840	66.760	66.860	60.487	457
2023-06-27	67.280	67.280	66.780	66.780	60.415	24
2023-06-26	66.880	66.880	66.640	66.640	60.288	5
2023-06-23	67.920	67.980	67.180	67.180	60.777	105

← NewerPage 14 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.