Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	52.560	52.670	52.040	52.560	51.651	509
2026-04-30	52.400	52.600	52.000	52.100	51.199	604
2026-04-29	50.020	52.860	50.020	52.570	51.661	3,336
2026-04-28	49.425	49.920	49.325	49.920	49.057	2,544
2026-04-27	48.600	49.500	48.600	49.305	48.452	1,607
2026-04-24	48.920	49.555	48.915	49.230	48.379	482
2026-04-23	48.035	48.035	47.890	47.890	47.062	124
2026-04-22	47.935	48.105	47.855	48.105	47.273	143
2026-04-21	48.260	48.260	47.890	47.955	47.126	42
2026-04-20	48.570	49.095	48.545	48.680	47.838	840
2026-04-17	48.825	49.480	48.095	48.605	47.765	942
2026-04-16	48.155	48.390	48.155	48.210	47.376	143
2026-04-15	49.500	49.530	47.990	48.120	47.288	809
2026-04-14	49.210	49.390	48.500	49.275	48.423	609
2026-04-13	50.500	50.690	50.500	50.690	49.814	310
2026-04-10	50.810	50.900	50.010	50.370	49.499	1,037
2026-04-09	50.270	50.300	50.110	50.270	49.401	762
2026-04-08	49.575	49.960	49.545	49.685	48.826	568
2026-04-07	49.875	50.600	49.875	50.030	49.165	217
2026-04-02	49.475	49.620	49.315	49.560	48.703	1,031
2026-04-01	49.750	49.880	49.165	49.350	48.497	2,674
2026-03-31	50.720	50.810	50.180	50.810	49.931	281
2026-03-30	50.800	51.530	50.800	51.530	50.202	512
2026-03-27	50.000	50.920	49.810	50.920	49.608	396
2026-03-26	50.590	50.780	50.490	50.490	49.189	647
2026-03-25	48.995	49.865	48.815	49.265	47.995	832
2026-03-24	49.590	49.825	48.755	49.825	48.541	821
2026-03-23	49.070	49.350	48.600	48.830	47.572	1,183
2026-03-20	48.905	49.250	48.450	48.965	47.703	1,388
2026-03-19	49.435	49.435	48.775	48.990	47.728	525
2026-03-18	50.640	50.740	49.360	49.360	48.088	1,722
2026-03-17	50.060	50.960	50.010	50.870	49.559	583
2026-03-16	48.000	49.255	48.000	49.190	47.922	3,736
2026-03-13	47.965	47.965	47.595	47.730	46.500	530
2026-03-12	48.205	48.205	47.700	47.765	46.534	580
2026-03-11	48.265	48.865	47.200	48.000	46.763	5,322
2026-03-10	49.965	50.160	49.000	49.100	47.835	717
2026-03-09	50.600	50.620	49.765	50.460	49.160	1,127
2026-03-06	50.380	50.520	49.790	49.885	48.600	1,362
2026-03-05	50.490	50.620	49.780	50.380	49.082	936
2026-03-04	50.530	50.800	50.050	50.190	48.897	1,827
2026-03-03	51.980	52.070	50.830	50.830	49.520	1,192
2026-03-02	52.530	52.770	51.840	51.840	50.504	2,040
2026-02-27	50.750	51.690	50.500	51.690	50.358	912
2026-02-26	51.000	51.120	50.700	50.820	49.510	1,173
2026-02-25	51.230	52.130	50.910	50.910	49.598	488
2026-02-24	51.750	51.830	51.580	51.580	50.251	350
2026-02-23	49.920	51.310	49.670	51.110	49.793	742
2026-02-20	49.905	50.160	49.905	50.160	48.867	499
2026-02-19	50.640	51.390	49.435	49.520	48.244	1,045
2026-02-18	50.520	50.730	50.200	50.460	49.160	1,954
2026-02-17	52.950	53.090	50.500	50.500	49.199	2,246
2026-02-16	52.590	53.200	52.350	52.830	51.469	681
2026-02-13	52.000	52.400	51.930	52.400	51.050	144
2026-02-12	51.620	52.600	51.620	52.510	51.157	1,419
2026-02-11	51.590	51.950	50.900	51.950	50.611	994
2026-02-10	51.080	51.240	50.910	51.210	49.890	81
2026-02-09	50.590	50.590	49.750	49.750	48.468	196
2026-02-06	50.930	51.230	50.810	50.810	49.501	2,611
2026-02-05	50.430	51.200	50.090	50.440	49.140	1,248

← NewerPage 3 of 5 · 253 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.