Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	56.610	56.830	56.500	56.540	50.053	266
2022-03-30	56.690	56.850	55.900	55.900	49.486	1,048
2022-03-29	55.660	56.570	55.660	56.570	49.804	250
2022-03-28	56.750	56.750	55.960	55.960	49.267	283
2022-03-25	55.640	56.030	55.490	55.730	49.064	649
2022-03-24	55.890	55.890	55.000	55.000	48.422	41
2022-03-23	55.770	56.480	55.390	55.390	48.765	2,311
2022-03-22	56.130	56.350	55.680	55.680	49.020	360
2022-03-21	56.330	56.330	55.460	55.460	48.827	257
2022-03-18	56.530	56.530	55.280	55.280	48.668	1,517
2022-03-17	56.500	56.500	55.760	56.030	49.328	877
2022-03-16	55.930	56.260	55.650	56.260	49.531	752
2022-03-15	54.810	55.600	53.580	55.600	48.950	1,145
2022-03-14	54.680	54.680	54.660	54.660	48.122	27
2022-03-11	54.810	55.400	54.810	55.100	48.510	138
2022-03-10	55.260	55.580	54.310	54.310	47.814	2,963
2022-03-09	55.700	56.170	55.380	55.610	48.959	436
2022-03-08	57.030	57.470	55.840	56.120	49.408	337
2022-03-07	58.600	58.600	57.640	57.640	50.746	1,021
2022-03-04	58.560	59.250	58.240	58.240	51.274	723
2022-03-03	58.470	58.900	58.470	58.560	51.556	590
2022-03-02	58.330	58.350	58.010	58.350	51.371	1,369
2022-03-01	58.520	58.520	58.130	58.190	51.230	450
2022-02-28	58.280	59.710	58.120	58.370	51.389	3,520
2022-02-25	57.500	59.000	57.250	58.870	51.829	511
2022-02-24	57.330	59.930	57.200	57.250	50.403	3,330
2022-02-23	58.480	58.920	58.480	58.860	51.820	91
2022-02-22	58.210	59.220	57.910	58.650	51.635	2,661
2022-02-21	58.390	58.530	58.060	58.060	51.116	506
2022-02-18	58.750	58.750	57.930	58.500	51.503	320
2022-02-17	57.540	57.990	57.540	57.770	50.860	70
2022-02-16	57.890	58.240	57.500	57.710	50.808	454
2022-02-15	58.890	59.020	58.390	58.390	51.406	122
2022-02-14	58.750	59.100	57.900	58.050	51.107	1,079
2022-02-11	58.760	58.810	58.400	58.790	51.758	369
2022-02-10	60.000	60.000	58.590	58.590	51.582	124
2022-02-09	60.430	60.430	59.350	59.350	52.251	522
2022-02-07	59.270	59.270	58.520	59.040	51.978	186
2022-02-04	59.170	59.170	58.460	59.100	52.031	824
2022-02-03	60.540	60.540	59.290	59.590	52.463	1,670
2022-02-02	59.310	59.310	58.820	58.820	51.785	244
2022-02-01	59.600	59.940	58.860	58.860	51.820	1,236
2022-01-31	59.760	59.790	58.820	59.650	52.515	1,976
2022-01-28	58.330	59.180	57.980	59.000	51.943	1,360
2022-01-27	59.650	61.130	59.330	61.040	53.739	2,301
2022-01-26	60.070	60.070	58.760	59.420	52.313	2,375
2022-01-25	59.580	59.880	59.040	59.350	52.251	1,890
2022-01-24	60.700	60.960	59.570	59.570	52.445	3,222
2022-01-21	60.270	61.030	59.610	60.850	53.572	1,950
2022-01-20	59.740	59.940	59.550	59.940	52.771	195
2022-01-19	59.120	59.920	58.810	59.920	52.753	623
2022-01-18	59.580	59.830	59.000	59.200	52.119	1,576
2022-01-17	60.250	60.250	59.480	59.710	52.568	255
2022-01-13	59.100	59.120	58.870	58.870	51.829	1,252
2022-01-12	59.570	59.570	58.760	59.010	51.952	663
2022-01-11	59.240	59.240	58.550	58.600	51.591	218
2022-01-10	59.810	59.810	59.140	59.150	52.075	2,512
2022-01-07	59.820	60.010	59.310	59.310	52.216	277
2022-01-06	59.430	59.850	59.430	59.850	52.692	2,489
2022-01-05	58.800	59.100	58.660	58.660	51.644	575

← NewerPage 20 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.