Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	62.860	63.170	62.700	62.710	56.128	2,368
2022-12-21	61.890	61.890	61.890	61.890	55.394	3
2022-12-20	62.150	62.150	61.950	61.950	55.447	237
2022-12-19	61.900	62.440	61.390	62.280	55.743	839
2022-12-16	62.000	62.110	61.560	61.930	55.430	769
2022-12-15	63.480	63.480	62.210	62.210	55.680	399
2022-12-14	63.500	63.700	63.500	63.700	57.014	50
2022-12-13	64.310	64.800	63.120	63.900	57.193	1,034
2022-12-12	63.810	63.870	63.310	63.710	57.023	109
2022-12-09	63.980	63.980	63.570	63.570	56.897	18
2022-12-08	64.390	64.770	63.770	64.320	57.569	2,869
2022-12-07	64.570	64.860	63.740	64.340	57.587	109
2022-12-06	64.280	64.630	64.090	64.110	57.381	701
2022-12-05	64.730	64.730	64.140	64.140	57.408	102
2022-12-02	64.340	64.730	63.850	64.250	57.506	268
2022-12-01	64.000	64.730	64.000	64.600	57.819	668
2022-11-29	64.020	64.020	63.390	63.390	56.736	260
2022-11-28	64.500	64.500	63.550	64.190	57.452	106
2022-11-25	64.250	64.480	64.070	64.070	57.345	298
2022-11-24	63.790	64.370	63.290	63.970	57.255	709
2022-11-23	65.190	65.190	64.170	64.170	57.434	406
2022-11-22	64.770	64.770	64.090	64.220	57.479	22
2022-11-21	62.890	64.250	62.890	64.050	57.327	63
2022-11-18	61.950	62.780	61.950	62.510	55.949	21
2022-11-17	62.900	62.900	62.170	62.170	55.644	216
2022-11-16	62.330	62.930	62.330	62.480	55.922	150
2022-11-15	62.460	62.740	61.850	62.410	55.859	1,955
2022-11-14	63.320	63.320	62.400	62.760	56.172	1,136
2022-11-11	63.340	63.340	62.390	62.560	55.993	21
2022-11-10	63.780	64.360	63.260	63.620	56.942	1,152
2022-11-09	63.190	63.500	62.790	63.490	56.826	264
2022-11-08	64.810	64.920	64.170	64.170	57.434	229
2022-11-07	63.750	64.290	63.060	64.290	57.542	349
2022-11-04	63.080	63.490	63.080	63.200	56.566	404
2022-11-03	64.000	64.360	64.000	64.090	57.363	103
2022-11-02	62.940	64.060	62.940	64.060	57.336	35
2022-11-01	62.200	63.120	62.200	63.120	56.495	226
2022-10-31	62.200	62.390	61.550	62.390	55.841	322
2022-10-28	60.790	61.810	60.720	61.810	55.322	183
2022-10-27	59.930	60.420	59.510	60.350	54.015	813
2022-10-26	60.100	60.100	59.210	59.970	53.675	62
2022-10-25	59.890	59.890	58.910	59.070	52.870	297
2022-10-21	58.200	58.630	57.600	58.090	51.993	909
2022-10-20	59.390	59.430	58.370	58.370	52.243	611
2022-10-19	59.600	59.830	59.010	59.010	52.816	576
2022-10-18	59.490	59.490	58.580	59.170	52.959	200
2022-10-17	58.900	59.010	58.690	58.850	52.673	171
2022-10-13	58.000	58.750	58.000	58.750	52.583	2
2022-10-12	58.210	59.060	58.210	59.060	52.861	610
2022-10-10	57.130	57.330	57.010	57.040	51.053	130
2022-10-07	57.800	57.800	56.710	56.710	50.757	37
2022-10-06	57.650	57.680	57.650	57.670	51.617	60
2022-10-05	57.650	58.120	57.250	57.740	51.679	1,394
2022-10-04	57.410	57.860	57.020	57.320	51.303	575
2022-10-03	57.310	57.890	56.970	56.970	50.990	119
2022-09-30	58.350	58.350	57.290	57.290	51.277	1,137
2022-09-29	59.530	59.870	58.050	58.120	52.019	1,394
2022-09-28	59.710	60.250	59.690	59.930	53.333	118
2022-09-27	61.000	61.000	60.440	60.440	53.787	29
2022-09-26	61.240	61.240	60.500	61.050	54.330	142

← NewerPage 17 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.