Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	52.910	53.150	52.910	53.150	52.680	91
2026-07-23	53.510	53.510	52.640	52.900	52.433	368
2026-07-22	52.600	52.950	52.600	52.950	52.482	575
2026-07-21	52.750	52.750	51.910	52.240	51.779	304
2026-07-20	53.930	53.930	52.520	52.520	52.056	393
2026-07-17	54.000	55.120	54.000	54.150	53.672	347
2026-07-16	51.720	52.820	51.720	52.820	52.353	206
2026-07-15	51.870	51.870	50.820	51.340	50.886	378
2026-07-14	52.290	52.530	51.410	51.560	51.105	110
2026-07-13	51.440	52.530	51.440	52.530	52.066	377
2026-07-10	51.010	51.470	50.920	51.400	50.946	887
2026-07-09	51.960	51.960	51.670	51.670	51.214	400
2026-07-08	52.580	52.760	52.050	52.640	52.175	2,400
2026-07-07	52.500	53.370	51.710	52.960	52.492	713
2026-07-06	53.300	53.300	51.670	51.780	51.323	107
2026-07-03	53.450	53.450	52.410	52.720	52.254	691
2026-07-02	52.220	52.760	52.220	52.530	52.066	584
2026-07-01	50.850	52.020	50.510	51.950	51.491	1,236
2026-06-30	52.780	52.780	51.500	51.510	51.055	473
2026-06-29	55.000	55.000	52.070	52.100	51.199	1,292
2026-06-26	53.760	54.310	53.720	54.250	53.312	846
2026-06-25	53.970	54.990	53.880	54.810	53.862	939
2026-06-24	53.530	54.840	53.380	54.790	53.843	1,060
2026-06-23	52.670	53.450	52.590	53.450	52.526	1,152
2026-06-22	52.550	52.810	52.300	52.720	51.808	314
2026-06-19	51.490	53.140	51.490	53.140	52.221	119
2026-06-18	52.680	52.790	52.310	52.330	51.425	347
2026-06-17	53.180	53.500	52.910	53.030	52.113	1,225
2026-06-16	53.010	53.270	52.830	52.830	51.917	1,544
2026-06-15	54.520	54.520	53.260	53.260	52.339	1,329
2026-06-12	54.920	55.010	54.140	54.150	53.214	399
2026-06-11	55.840	55.840	55.040	55.310	54.354	3,243
2026-06-10	54.490	55.360	54.290	55.360	54.403	1,258
2026-06-09	53.640	54.490	52.950	54.490	53.548	165
2026-06-08	53.850	54.000	53.040	53.840	52.909	990
2026-06-05	52.780	53.700	52.780	53.700	52.771	325
2026-06-04	53.260	53.650	52.590	52.700	51.789	866
2026-06-03	52.230	53.500	52.230	53.500	52.575	224
2026-06-02	52.550	52.660	52.420	52.420	51.514	1,404
2026-06-01	52.490	52.560	51.610	51.610	50.718	1,084
2026-05-29	53.400	53.660	52.710	52.710	51.799	594
2026-05-28	53.860	53.860	53.160	53.430	52.506	284
2026-05-27	52.360	53.600	52.360	53.600	52.673	436
2026-05-26	53.120	53.470	52.970	53.270	52.349	749
2026-05-25	53.700	53.700	52.680	52.740	51.828	244
2026-05-22	53.380	53.500	53.190	53.300	52.378	519
2026-05-21	52.750	53.610	52.660	52.860	51.946	442
2026-05-20	52.490	52.870	52.490	52.870	51.956	537
2026-05-19	52.760	53.880	52.410	53.480	52.555	1,283
2026-05-18	51.700	52.920	51.700	52.700	51.789	333
2026-05-15	53.250	53.250	52.090	52.090	51.189	104
2026-05-14	52.700	53.000	52.550	52.550	51.641	245
2026-05-13	51.860	53.120	51.860	52.030	51.130	4,353
2026-05-12	52.130	52.790	52.130	52.730	51.818	1,116
2026-05-11	51.800	52.520	51.800	51.810	50.914	1,144
2026-05-08	52.160	52.660	52.160	52.560	51.651	1,989
2026-05-07	52.950	52.950	52.000	52.210	51.307	620
2026-05-06	52.160	52.780	51.530	52.570	51.661	1,070
2026-05-05	52.160	52.180	51.910	51.910	51.012	464
2026-05-04	52.560	52.670	52.040	52.560	51.651	509

← NewerPage 2 of 5 · 252 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.