Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	67.140	67.260	67.140	67.180	60.777	3
2023-06-21	66.680	67.060	66.680	66.680	60.324	13
2023-06-20	67.560	67.800	66.980	67.740	61.283	254
2023-06-16	67.440	68.000	67.440	67.760	61.301	219
2023-06-15	67.580	67.580	67.100	67.100	60.704	841
2023-06-14	67.260	67.560	67.260	67.440	61.012	84
2023-06-13	67.580	67.580	67.360	67.520	61.084	151
2023-06-12	67.580	67.860	67.300	67.580	61.139	274
2023-06-09	68.000	68.000	67.300	67.820	61.356	284
2023-06-08	67.160	67.440	67.160	67.360	60.940	134
2023-06-07	68.080	68.240	67.500	68.040	61.555	702
2023-06-06	68.780	69.820	68.500	68.680	62.134	1,479
2023-06-05	69.720	69.740	69.280	69.280	62.677	38
2023-06-02	68.920	69.180	68.560	69.180	62.586	560
2023-06-01	69.120	69.120	68.340	68.360	61.844	1,129
2023-05-30	70.700	70.700	68.040	68.340	61.826	272
2023-05-29	70.020	70.420	70.020	70.360	63.654	52
2023-05-26	70.000	70.000	69.620	69.700	63.057	31
2023-05-25	70.220	70.220	69.580	70.060	63.382	84
2023-05-24	69.820	69.960	69.820	69.960	63.292	50
2023-05-23	70.260	70.480	70.020	70.020	63.346	403
2023-05-22	70.900	71.060	70.400	70.400	63.690	17
2023-05-19	71.600	71.840	71.380	71.380	64.576	126
2023-05-18	71.380	71.700	71.020	71.280	64.486	448
2023-05-17	72.200	72.200	72.200	72.200	65.318	100
2023-05-16	71.780	71.780	71.220	71.340	64.540	202
2023-05-15	71.980	72.240	71.440	71.440	64.631	6,080
2023-05-12	72.060	72.120	71.640	71.640	64.812	464
2023-05-11	71.800	71.800	71.020	71.560	64.739	437
2023-05-10	71.380	71.400	70.960	71.260	64.468	314
2023-05-09	71.000	71.220	70.800	71.220	64.432	232
2023-05-08	70.260	70.740	70.000	70.660	63.925	310
2023-05-05	69.780	70.280	69.700	70.280	63.581	1,056
2023-05-04	70.360	70.420	69.760	70.040	63.364	1,684
2023-05-03	70.900	70.900	69.460	69.740	63.093	146
2023-05-02	70.620	70.740	69.780	69.780	63.129	1,143
2023-04-28	68.020	70.220	68.020	69.540	62.912	1,115
2023-04-27	65.640	66.400	65.640	66.120	59.818	19
2023-04-26	65.420	65.420	64.760	65.280	59.058	303
2023-04-25	65.480	65.940	65.060	65.940	59.655	1,048
2023-04-24	64.520	65.080	64.520	65.080	58.877	603
2023-04-21	64.820	64.920	64.400	64.780	58.605	342
2023-04-20	63.660	64.640	63.660	64.620	58.461	96
2023-04-19	64.480	64.560	64.100	64.340	58.207	190
2023-04-18	63.840	64.240	63.840	63.940	57.846	334
2023-04-17	63.780	64.220	63.480	64.060	57.954	193
2023-04-14	63.980	64.000	63.780	63.820	57.737	537
2023-04-13	64.160	64.160	63.140	63.320	57.285	107
2023-04-12	64.300	64.300	63.880	64.140	58.026	438
2023-04-11	65.400	65.400	64.460	64.720	58.551	432
2023-04-06	65.860	65.860	65.120	65.340	59.112	239
2023-04-05	64.820	65.400	64.580	65.400	59.166	397
2023-04-04	64.500	64.500	64.060	64.060	57.954	376
2023-04-03	64.500	64.500	64.000	64.340	58.207	947
2023-03-31	64.110	64.370	64.110	64.110	57.999	102
2023-03-30	64.940	64.940	63.930	63.930	57.836	156
2023-03-29	63.970	64.990	63.970	64.740	58.260	695
2023-03-28	64.090	64.470	63.740	64.470	58.017	247
2023-03-27	64.780	64.890	64.200	64.620	58.152	1,322
2023-03-24	62.810	63.760	62.160	63.760	57.378	1,562

← NewerPage 15 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.