Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	62.000	62.300	61.620	62.140	55.920	1,757
2023-03-22	63.100	63.100	63.090	63.090	56.775	87
2023-03-21	62.550	63.670	62.530	62.530	56.271	1,614
2023-03-20	62.100	62.760	62.030	62.760	56.478	541
2023-03-17	62.830	62.830	62.040	62.040	55.830	835
2023-03-16	62.580	62.630	62.270	62.630	56.361	780
2023-03-15	62.070	62.880	61.510	62.700	56.424	1,307
2023-03-14	61.480	61.790	60.840	61.790	55.605	364
2023-03-13	60.440	61.950	60.440	61.660	55.488	2,063
2023-03-10	60.490	61.430	60.270	61.430	55.281	509
2023-03-09	61.720	61.800	61.590	61.590	55.425	332
2023-03-08	61.930	61.970	61.420	61.470	55.317	1,194
2023-03-07	61.840	61.840	61.200	61.200	55.074	20
2023-03-06	61.560	62.070	61.560	61.790	55.605	257
2023-03-03	61.640	61.640	61.150	61.570	55.407	88
2023-03-02	60.110	61.110	60.110	61.110	54.993	228
2023-03-01	61.610	61.610	60.110	60.110	54.093	703
2023-02-28	62.200	62.200	61.520	61.520	55.362	2
2023-02-27	62.700	62.700	62.020	62.080	55.866	56
2023-02-24	62.360	62.360	61.720	61.720	55.542	163
2023-02-23	62.750	62.750	62.160	62.470	56.217	1,000
2023-02-22	62.400	62.850	62.400	62.830	56.541	90
2023-02-21	61.750	62.380	61.750	62.380	56.136	24
2023-02-17	61.500	62.150	61.500	62.150	55.929	793
2023-02-16	61.490	61.490	60.920	60.920	54.822	87
2023-02-15	61.500	61.500	61.240	61.240	55.110	79
2023-02-14	61.900	61.900	60.970	60.970	54.867	45
2023-02-13	60.290	62.190	60.290	61.970	55.767	1,232
2023-02-10	60.670	60.800	60.670	60.800	54.714	14
2023-02-09	60.230	60.230	60.230	60.230	54.201	4
2023-02-08	60.350	60.490	60.000	60.340	54.300	201
2023-02-07	62.000	62.000	60.650	60.760	54.678	354
2023-02-06	61.380	61.470	60.650	61.470	55.317	156
2023-02-03	61.720	61.720	60.770	60.770	54.687	5
2023-02-02	60.730	60.860	60.330	60.860	54.768	1,247
2023-02-01	61.880	61.880	59.950	60.560	54.498	684
2023-01-31	59.710	59.800	59.710	59.800	53.814	1
2023-01-30	59.550	59.790	59.270	59.790	53.805	483
2023-01-27	59.480	59.550	58.870	59.010	53.103	770
2023-01-26	58.640	60.020	58.640	59.440	53.490	163
2023-01-25	59.610	59.610	58.960	58.960	53.058	73
2023-01-24	59.370	59.380	59.300	59.300	53.364	22
2023-01-23	58.800	59.370	58.800	59.370	53.427	256
2023-01-20	58.690	58.920	58.550	58.550	52.689	148
2023-01-19	60.000	60.000	59.170	59.930	53.931	532
2023-01-18	62.290	62.290	60.750	60.800	54.714	213
2023-01-16	63.440	63.440	61.400	61.990	55.785	45
2023-01-13	61.600	61.620	61.490	61.490	55.335	400
2023-01-12	62.380	62.380	61.800	61.800	55.614	80
2023-01-10	62.980	62.980	62.350	62.600	56.334	231
2023-01-09	63.460	63.470	63.290	63.470	57.117	199
2023-01-06	62.890	63.800	62.870	63.800	57.414	592
2023-01-05	62.250	63.250	62.250	62.860	56.568	442
2023-01-04	62.560	63.270	62.560	63.270	56.937	276
2023-01-03	62.840	63.070	62.320	62.320	56.082	597
2023-01-02	63.030	63.030	61.910	61.910	55.713	347
2022-12-30	65.000	65.000	62.500	62.660	56.388	67
2022-12-29	62.360	62.920	62.360	62.690	56.415	269
2022-12-28	63.520	63.520	63.200	63.300	56.656	450
2022-12-27	62.980	63.350	62.980	63.250	56.611	324

← NewerPage 16 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.