Mondelez International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 49.110 | 49.110 | 48.365 | 48.365 | 46.661 | 2,702 |
| 2025-11-04 | 49.370 | 49.560 | 48.445 | 48.870 | 47.149 | 950 |
| 2025-11-03 | 50.090 | 50.270 | 49.310 | 49.655 | 47.906 | 1,583 |
| 2025-10-31 | 49.900 | 50.120 | 49.200 | 50.120 | 48.355 | 3,280 |
| 2025-10-30 | 49.850 | 50.920 | 49.695 | 50.560 | 48.779 | 1,929 |
| 2025-10-29 | 48.950 | 50.800 | 48.600 | 49.720 | 47.969 | 7,595 |
| 2025-10-28 | 53.070 | 53.500 | 52.980 | 53.090 | 51.220 | 158 |
| 2025-10-27 | 52.300 | 52.610 | 52.000 | 52.570 | 50.718 | 978 |
| 2025-10-24 | 52.720 | 52.720 | 52.350 | 52.350 | 50.506 | 98 |
| 2025-10-23 | 53.430 | 53.830 | 52.840 | 52.910 | 51.046 | 1,536 |
| 2025-10-22 | 53.140 | 53.810 | 53.140 | 53.630 | 51.741 | 2,243 |
| 2025-10-21 | 54.100 | 54.270 | 53.470 | 53.470 | 51.587 | 2,090 |
| 2025-10-20 | 53.370 | 53.980 | 53.330 | 53.870 | 51.972 | 2,950 |
← NewerPage 5 of 5 · 253 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.