Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	48.000	50.480	48.000	50.240	48.945	5,023
2026-02-03	49.680	50.470	49.680	50.470	49.169	73
2026-02-02	49.875	50.190	49.420	49.715	48.434	2,254
2026-01-30	47.855	48.880	47.855	48.880	47.620	235
2026-01-29	48.115	48.950	48.100	48.590	47.338	2,471
2026-01-28	48.900	49.690	48.900	49.275	48.005	1,405
2026-01-27	49.105	49.435	48.895	48.955	47.693	655
2026-01-26	49.320	49.430	48.995	48.995	47.732	904
2026-01-23	49.200	49.300	48.640	49.120	47.854	937
2026-01-22	48.970	49.440	48.900	49.400	48.127	1,575
2026-01-21	49.385	49.515	48.930	48.955	47.693	1,858
2026-01-20	48.815	49.135	48.465	49.135	47.869	3,501
2026-01-19	49.745	49.745	48.800	48.905	47.645	2,142
2026-01-16	49.410	49.460	48.745	49.275	48.005	989
2026-01-15	49.200	49.880	49.055	49.450	48.176	1,929
2026-01-14	48.005	48.815	47.890	48.780	47.523	1,886
2026-01-13	47.410	47.765	47.110	47.540	46.315	1,981
2026-01-12	47.365	47.365	47.075	47.205	45.989	2,246
2026-01-09	46.345	46.600	46.000	46.565	45.365	2,275
2026-01-08	44.300	45.450	43.965	45.450	44.279	3,065
2026-01-07	45.150	45.385	44.355	44.440	43.295	5,511
2026-01-06	45.930	46.050	45.300	45.300	44.133	1,354
2026-01-05	46.040	46.115	45.200	45.560	44.386	4,892
2026-01-02	46.295	46.295	45.680	45.805	44.625	3,246
2025-12-30	46.400	47.105	46.000	46.745	45.098	1,436
2025-12-29	46.015	46.865	46.015	46.510	44.872	3,644
2025-12-23	46.195	46.255	45.550	45.855	44.240	699
2025-12-22	46.100	46.625	46.100	46.495	44.857	530
2025-12-19	46.665	47.000	46.370	46.965	45.311	1,415
2025-12-18	45.560	46.515	45.560	46.445	44.809	448
2025-12-17	45.935	46.275	45.770	45.970	44.351	2,421
2025-12-16	46.140	46.630	45.940	46.215	44.587	1,563
2025-12-15	46.365	46.500	45.785	46.255	44.626	8,339
2025-12-12	45.855	46.520	45.770	46.520	44.881	4,136
2025-12-11	46.120	46.290	45.630	46.180	44.553	5,186
2025-12-10	46.390	46.700	45.795	45.795	44.182	1,281
2025-12-09	47.220	47.220	46.625	46.655	45.012	651
2025-12-08	47.110	47.515	47.085	47.490	45.817	629
2025-12-05	47.670	48.390	47.595	48.310	46.608	1,045
2025-12-04	48.150	48.250	47.770	47.770	46.087	1,691
2025-12-03	48.000	48.480	47.900	48.160	46.464	1,917
2025-12-02	48.675	48.805	47.900	48.035	46.343	499
2025-12-01	49.835	49.960	48.380	48.380	46.676	1,885
2025-11-28	49.520	49.655	49.355	49.640	47.891	572
2025-11-27	49.580	49.580	49.580	49.580	47.834	3
2025-11-26	48.880	49.130	48.790	49.015	47.288	631
2025-11-25	48.870	49.095	48.225	48.775	47.057	2,254
2025-11-24	49.560	49.560	48.690	48.870	47.149	653
2025-11-21	48.420	49.295	48.280	48.875	47.153	1,347
2025-11-20	48.670	48.855	48.305	48.405	46.700	1,404
2025-11-19	48.410	48.415	47.910	48.120	46.425	2,586
2025-11-18	47.990	48.150	47.795	47.795	46.111	835
2025-11-17	49.005	49.095	48.305	48.305	46.603	9,414
2025-11-14	49.340	49.630	48.825	48.910	47.187	4,845
2025-11-13	49.180	49.400	48.940	49.220	47.486	2,174
2025-11-12	49.385	49.625	49.200	49.470	47.727	1,014
2025-11-11	49.140	49.300	48.775	49.160	47.428	647
2025-11-10	49.255	49.585	48.900	48.900	47.178	1,910
2025-11-07	48.905	50.120	48.615	49.640	47.891	1,417
2025-11-06	48.730	48.915	48.190	48.915	47.192	608

← NewerPage 4 of 21 · 1,253 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.