Mondelez International Inc historical data

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

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
2025-10-17	52.950	53.490	52.620	53.490	51.606	1,970
2025-10-16	53.080	53.630	52.950	53.520	51.635	2,230
2025-10-15	53.410	53.550	52.850	52.850	50.988	2,028
2025-10-14	52.820	53.110	52.730	52.800	50.940	2,782
2025-10-13	53.090	53.440	52.430	52.530	50.680	1,692
2025-10-10	53.200	53.500	52.700	53.500	51.616	584
2025-10-09	53.070	53.300	53.070	53.250	51.374	442
2025-10-08	53.770	53.960	53.390	53.440	51.558	1,350
2025-10-07	52.820	53.840	52.800	53.840	51.944	405
2025-10-06	53.850	53.850	52.720	52.870	51.008	1,087
2025-10-03	52.590	52.590	52.590	52.590	50.738	42
2025-10-02	53.500	53.530	52.760	53.070	51.201	12,529
2025-10-01	53.160	53.830	52.970	53.120	51.249	1,771
2025-09-30	52.560	53.290	52.300	53.120	51.249	1,970
2025-09-29	54.190	54.210	53.710	53.710	51.389	332
2025-09-26	53.950	53.950	53.540	53.690	51.370	794
2025-09-25	54.860	55.330	54.210	54.210	51.868	1,125
2025-09-24	54.150	54.780	53.970	54.780	52.413	1,592
2025-09-23	54.340	54.340	53.600	53.800	51.475	608
2025-09-22	54.350	54.350	53.610	53.760	51.437	381
2025-09-19	53.700	54.060	53.520	54.060	51.724	436
2025-09-18	53.240	53.470	52.960	53.470	51.160	224
2025-09-17	52.670	53.400	52.670	53.400	51.093	149
2025-09-16	52.320	52.800	52.300	52.640	50.365	238
2025-09-15	52.830	52.840	52.510	52.520	50.251	442
2025-09-12	52.740	53.040	52.730	52.880	50.595	288
2025-09-10	53.150	53.500	52.610	52.610	50.337	452
2025-09-09	52.660	53.420	52.360	53.420	51.112	36
2025-09-08	52.860	52.930	52.010	52.370	50.107	659
2025-09-05	52.220	53.110	52.130	52.930	50.643	319
2025-09-04	52.330	52.660	52.270	52.460	50.193	568
2025-09-03	52.830	52.830	52.100	52.530	50.260	1,071
2025-09-02	52.650	53.170	52.620	52.920	50.633	1,858
2025-09-01	52.690	52.870	52.280	52.870	50.586	749
2025-08-29	52.650	52.820	52.290	52.290	50.031	260
2025-08-28	53.120	53.200	52.390	52.390	50.126	434
2025-08-27	52.960	53.740	52.880	52.880	50.595	404
2025-08-26	53.770	53.780	52.940	53.030	50.739	167
2025-08-25	54.140	54.140	53.340	53.340	51.035	28
2025-08-22	54.260	54.260	53.740	53.770	51.447	126
2025-08-21	54.310	54.310	53.790	54.110	51.772	745
2025-08-20	54.170	54.760	53.840	53.840	51.514	163
2025-08-19	53.300	53.570	53.000	53.350	51.045	685
2025-08-18	52.000	52.000	52.000	52.000	49.753	3
2025-08-15	53.120	53.120	52.510	52.510	50.241	412
2025-08-14	53.360	53.480	52.970	52.990	50.700	848
2025-08-13	52.680	52.950	52.590	52.950	50.662	584

← NewerPage 5 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.