Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	58.790	59.380	58.290	59.380	52.278	1,038
2022-01-03	59.500	59.500	57.750	57.750	50.843	1,031
2021-12-30	58.880	59.050	58.390	58.510	51.512	1,111
2021-12-29	58.720	58.720	58.200	58.300	51.053	808
2021-12-28	58.200	58.310	58.040	58.310	51.062	704
2021-12-27	57.240	57.780	57.240	57.590	50.431	1,711
2021-12-23	57.470	57.560	57.460	57.510	50.361	1,369
2021-12-22	57.030	57.270	56.620	57.130	50.028	304
2021-12-21	57.670	57.670	56.820	56.930	49.853	509
2021-12-20	57.000	57.660	55.650	57.260	50.142	1,858
2021-12-17	58.490	58.490	57.680	58.010	50.799	793
2021-12-16	57.320	57.610	57.100	57.610	50.449	288
2021-12-15	56.670	56.940	56.000	56.940	49.862	364
2021-12-10	53.890	54.790	53.890	54.790	47.979	226
2021-12-09	53.830	53.830	53.690	53.690	47.016	79
2021-12-08	54.380	54.630	54.260	54.630	47.839	366
2021-12-07	54.400	55.090	54.400	54.970	48.137	1,527
2021-12-06	53.300	54.430	53.160	54.430	47.664	215
2021-12-03	52.740	53.510	52.690	53.510	46.858	373
2021-12-02	52.360	52.460	51.960	52.460	45.939	512
2021-12-01	52.500	52.700	52.280	52.700	46.149	2,308
2021-11-30	52.650	53.120	52.650	52.880	46.307	771
2021-11-29	54.120	54.120	53.420	53.590	46.928	1,248
2021-11-26	53.470	54.000	53.210	53.370	46.736	6,075
2021-11-25	54.900	55.050	54.660	54.660	47.865	420
2021-11-24	54.740	54.910	54.530	54.530	47.752	258
2021-11-23	54.090	54.550	53.940	54.550	47.769	952
2021-11-22	53.720	53.950	53.420	53.950	47.244	413
2021-11-19	55.130	55.260	54.190	54.190	47.454	275
2021-11-18	54.440	55.070	54.440	54.800	47.988	875
2021-11-17	55.440	55.440	54.990	55.040	48.198	728
2021-11-16	55.510	55.510	55.440	55.440	48.548	115
2021-11-15	55.180	55.180	54.800	54.990	48.154	49
2021-11-12	54.770	55.020	54.520	55.020	48.181	405
2021-11-11	55.160	55.160	54.350	54.350	47.594	62
2021-11-10	54.000	54.420	54.000	54.420	47.655	178
2021-11-09	53.280	53.570	53.150	53.500	46.850	483
2021-11-08	54.070	54.140	53.150	53.150	46.543	294
2021-11-05	53.810	54.100	53.810	54.100	47.375	133
2021-11-04	53.920	53.950	53.490	53.950	47.244	785
2021-11-03	54.090	54.520	53.600	53.750	47.069	2,060
2021-11-02	52.340	52.710	52.340	52.550	46.018	216
2021-11-01	52.630	52.800	52.620	52.800	46.237	270
2021-10-29	52.570	52.770	52.480	52.750	46.193	121
2021-10-28	51.980	52.190	51.980	52.050	45.580	124
2021-10-27	52.340	52.340	51.950	51.950	45.492	1
2021-10-26	52.200	52.450	51.920	52.450	45.930	238
2021-10-25	52.000	52.320	51.800	51.800	45.361	514
2021-10-22	51.540	51.870	51.480	51.850	45.405	577
2021-10-21	52.000	52.000	51.650	51.650	45.230	470
2021-10-20	51.690	51.750	51.660	51.750	45.317	756
2021-10-19	51.480	51.600	51.240	51.250	44.879	1,567
2021-10-18	52.000	52.020	51.580	51.750	45.317	1,128
2021-10-15	52.710	52.710	51.750	51.750	45.317	479
2021-10-14	51.820	52.110	51.220	52.100	45.624	2,044

← NewerPage 21 of 21 · 1,255 trading days

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.