Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	59.660	59.660	58.920	58.920	52.160	231
2022-06-24	58.580	58.670	58.580	58.670	51.938	101
2022-06-23	57.280	58.200	56.720	58.040	51.381	592
2022-06-22	56.500	57.230	56.500	57.230	50.664	442
2022-06-21	56.510	56.560	55.590	56.390	49.920	180
2022-06-20	56.220	56.330	55.500	56.300	49.840	3,626
2022-06-17	56.000	56.330	55.830	56.030	49.601	813
2022-06-16	56.840	56.840	55.460	56.000	49.575	734
2022-06-15	56.360	56.710	55.450	56.540	50.053	460
2022-06-14	57.590	57.590	56.170	56.170	49.725	679
2022-06-13	57.510	57.600	57.260	57.540	50.938	374
2022-06-10	57.750	58.040	57.430	58.040	51.381	314
2022-06-09	58.520	58.570	58.400	58.400	51.699	383
2022-06-08	58.920	59.120	58.680	58.770	52.027	152
2022-06-07	58.120	58.920	58.040	58.590	51.868	2,218
2022-06-06	58.590	58.940	58.270	58.390	51.691	33
2022-06-03	58.170	58.790	58.100	58.100	51.434	241
2022-06-02	57.980	58.030	57.910	57.910	51.266	34
2022-06-01	59.550	59.550	58.500	58.730	51.992	243
2022-05-31	59.570	59.570	58.670	58.770	52.027	547
2022-05-30	60.070	60.150	58.960	59.510	52.682	1,506
2022-05-27	58.480	59.200	58.390	59.200	52.408	274
2022-05-26	58.140	58.590	58.140	58.590	51.868	68
2022-05-25	58.600	58.670	58.600	58.670	51.938	70
2022-05-24	57.570	58.110	57.570	57.800	51.168	29
2022-05-23	58.460	58.460	57.480	58.310	51.620	2,063
2022-05-20	58.600	58.600	57.820	57.820	51.186	125
2022-05-19	58.930	58.930	56.760	57.260	50.690	1,730
2022-05-18	62.110	62.730	59.450	59.450	52.629	1,559
2022-05-17	63.020	63.540	62.100	62.350	55.196	1,134
2022-05-16	64.000	64.000	63.270	63.590	56.294	437
2022-05-13	63.960	63.960	63.140	63.270	56.011	1,662
2022-05-12	62.220	63.100	61.960	62.790	55.586	2,033
2022-05-11	63.550	63.550	62.110	62.820	55.612	941
2022-05-10	63.290	64.040	62.600	62.990	55.763	3,154
2022-05-09	62.970	62.970	61.610	62.640	55.453	282
2022-05-06	62.480	62.480	61.310	61.670	54.594	314
2022-05-05	61.800	62.310	61.800	62.260	55.116	149
2022-05-04	61.770	61.850	61.700	61.700	54.621	59
2022-05-03	60.920	61.440	60.510	61.440	54.391	45
2022-05-02	62.560	62.560	60.950	60.950	53.957	1,202
2022-04-29	63.120	63.450	61.960	61.960	54.851	1,533
2022-04-28	61.930	62.070	61.800	62.070	54.948	181
2022-04-27	62.110	62.300	61.030	61.440	54.391	2,473
2022-04-26	61.790	61.880	61.240	61.380	54.337	410
2022-04-25	60.600	60.800	60.490	60.800	53.824	31
2022-04-22	60.950	61.370	60.580	60.900	53.913	708
2022-04-21	60.220	60.930	60.220	60.930	53.939	161
2022-04-20	60.510	60.670	60.230	60.230	53.319	208
2022-04-19	59.510	59.970	58.480	59.970	53.089	331
2022-04-14	58.610	59.480	58.610	59.360	52.549	712
2022-04-13	59.700	59.700	58.530	58.530	51.814	563
2022-04-12	58.390	59.120	58.390	58.880	52.124	1,529
2022-04-11	58.750	58.790	58.000	58.790	52.045	435
2022-04-08	58.330	58.380	57.640	58.380	51.682	719
2022-04-07	57.310	57.310	56.900	57.080	50.531	101
2022-04-06	58.370	58.370	57.630	58.150	51.478	13
2022-04-05	58.000	58.240	57.320	58.240	51.558	1,586
2022-04-04	58.290	58.290	57.120	57.180	50.619	1,385
2022-04-01	56.920	57.320	56.680	56.760	50.248	1,063

← NewerPage 19 of 21 · 1,255 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.