Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	61.120	61.190	60.630	60.750	54.063	149
2022-09-22	60.450	60.960	60.250	60.890	54.187	1,002
2022-09-21	60.690	61.520	60.690	61.390	54.632	181
2022-09-20	60.910	60.910	59.720	59.770	53.191	967
2022-09-19	60.650	60.650	59.980	59.980	53.378	39
2022-09-16	59.510	59.700	59.030	59.490	52.942	380
2022-09-15	60.970	60.970	59.920	59.920	53.324	888
2022-09-12	60.200	61.550	58.000	61.440	54.677	1,142
2022-09-09	60.500	61.000	60.500	61.000	54.285	60
2022-09-08	61.480	61.480	60.740	61.370	54.615	506
2022-09-07	60.540	60.980	60.540	60.980	54.268	75
2022-09-06	61.100	61.100	61.050	61.050	54.330	16
2022-09-05	61.070	61.470	61.070	61.320	54.570	196
2022-09-02	62.590	62.590	61.780	62.010	55.184	641
2022-09-01	63.020	63.020	61.350	62.060	55.229	283
2022-08-31	61.930	62.210	61.930	62.210	55.362	20
2022-08-29	62.580	63.080	61.800	62.540	55.656	693
2022-08-26	64.330	64.330	63.370	63.370	56.394	10
2022-08-25	65.190	65.250	64.630	64.630	57.516	301
2022-08-24	64.580	64.680	64.580	64.680	57.560	7
2022-08-23	65.440	65.440	64.040	64.140	57.080	297
2022-08-22	64.470	65.330	64.470	65.240	58.059	233
2022-08-19	64.290	64.960	64.280	64.960	57.809	279
2022-08-17	64.400	64.960	64.330	64.330	57.249	80
2022-08-16	64.000	64.720	64.000	64.720	57.596	75
2022-08-15	63.050	63.360	62.050	63.360	56.386	426
2022-08-12	62.410	62.860	62.410	62.540	55.656	703
2022-08-11	62.380	62.760	62.380	62.760	55.852	30
2022-08-10	62.530	63.070	62.340	62.340	55.478	999
2022-08-09	62.900	62.900	62.460	62.880	55.958	65
2022-08-08	62.790	62.900	62.720	62.900	55.976	807
2022-08-05	63.530	63.530	62.240	62.460	55.585	3
2022-08-04	64.480	64.480	63.280	63.280	56.314	197
2022-08-03	63.350	64.190	63.350	64.070	57.017	689
2022-08-02	62.680	63.550	62.680	63.500	56.510	397
2022-08-01	62.840	63.300	62.510	63.300	56.332	293
2022-07-29	63.200	63.360	62.720	63.030	56.092	353
2022-07-28	62.500	62.740	61.990	62.450	55.576	864
2022-07-27	62.100	62.300	62.070	62.300	55.442	145
2022-07-26	60.660	61.720	60.660	61.700	54.908	2,328
2022-07-25	61.310	61.760	60.460	61.760	54.962	146
2022-07-22	60.460	60.600	60.250	60.420	53.769	786
2022-07-21	60.410	60.520	60.080	60.080	53.467	239
2022-07-20	59.820	60.890	59.750	60.580	53.912	896
2022-07-19	58.600	59.890	58.600	59.890	53.297	179
2022-07-18	60.930	60.930	59.740	59.740	53.164	244
2022-07-15	60.750	61.050	60.150	60.150	53.529	1,767
2022-07-14	61.970	62.390	60.460	60.460	53.805	951
2022-07-13	62.470	63.200	61.470	61.470	54.704	1,079
2022-07-12	61.990	62.810	61.820	62.810	55.896	658
2022-07-11	60.810	61.850	60.810	61.760	54.962	183
2022-07-08	61.730	61.730	61.440	61.440	54.677	370
2022-07-07	61.170	61.320	60.990	60.990	54.276	2,006
2022-07-06	60.680	61.560	60.630	61.440	54.677	344
2022-07-05	61.000	61.470	60.190	60.210	53.582	1,886
2022-07-04	60.750	60.750	60.370	60.730	54.045	61
2022-07-01	59.140	60.420	59.140	60.390	53.742	2,731
2022-06-30	59.260	59.260	59.010	59.090	52.586	36
2022-06-28	59.400	59.850	59.250	59.430	52.611	319
2022-06-27	59.660	59.660	58.920	58.920	52.160	231

← NewerPage 18 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.