Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	52.860	53.160	52.630	52.630	50.356	135
2025-08-11	52.920	52.920	52.000	52.310	50.050	1,006
2025-08-08	53.780	53.780	52.710	52.920	50.633	2,611
2025-08-07	53.250	53.590	53.250	53.250	50.949	975
2025-08-06	53.690	54.110	53.500	53.700	51.380	4,607
2025-08-05	55.030	55.030	54.330	54.330	51.982	5,792
2025-08-04	55.590	55.600	55.000	55.050	52.671	235
2025-08-01	57.120	57.120	56.520	56.520	54.078	1,422
2025-07-31	56.740	57.150	56.500	56.870	54.413	724
2025-07-30	56.930	57.270	56.930	57.270	54.795	162
2025-07-29	59.910	60.740	59.900	60.740	58.115	193
2025-07-28	59.960	60.380	59.800	60.380	57.771	9
2025-07-25	59.600	59.820	59.600	59.820	57.235	88
2025-07-24	59.750	59.750	59.590	59.590	57.015	48
2025-07-23	60.360	60.640	59.950	59.950	57.360	290
2025-07-22	60.200	60.200	60.130	60.180	57.580	95
2025-07-21	59.900	60.400	59.510	59.510	56.939	492
2025-07-18	59.980	60.210	59.750	60.170	57.570	2,003
2025-07-17	59.000	59.800	59.000	59.800	57.216	118
2025-07-16	57.000	57.730	57.000	57.100	54.633	1,175
2025-07-15	57.780	58.130	57.570	57.570	55.082	115
2025-07-14	57.600	57.830	57.570	57.830	55.331	388
2025-07-11	57.500	57.500	56.540	56.880	54.422	265
2025-07-10	57.160	57.500	56.750	57.500	55.015	232
2025-07-09	57.810	57.810	56.890	56.890	54.432	36
2025-07-08	58.310	58.340	58.310	58.340	55.819	160
2025-07-07	58.690	58.760	58.100	58.550	56.020	975
2025-07-04	58.220	58.420	58.210	58.420	55.896	270
2025-07-03	58.740	58.800	58.560	58.560	56.030	184
2025-07-02	58.140	58.520	58.140	58.520	55.991	57
2025-07-01	57.520	58.770	57.380	58.770	56.231	369
2025-06-30	57.060	57.520	57.060	57.270	54.795	260
2025-06-27	58.330	58.330	57.600	57.600	54.711	174
2025-06-26	57.010	57.910	57.010	57.910	55.006	10
2025-06-25	58.770	58.800	58.210	58.210	55.291	97
2025-06-24	59.300	59.300	58.710	58.710	55.766	9
2025-06-23	59.510	59.700	58.720	58.930	55.975	73
2025-06-20	57.130	59.550	57.130	59.550	56.564	625
2025-06-18	57.160	58.030	57.160	58.030	55.120	1,074
2025-06-17	57.370	57.940	57.370	57.750	54.854	86
2025-06-16	57.890	58.130	57.490	57.660	54.768	654
2025-06-13	59.020	59.240	58.700	58.700	55.756	208
2025-06-12	58.440	58.460	58.340	58.460	55.528	129
2025-06-11	58.470	58.970	58.310	58.310	55.386	128
2025-06-10	58.500	58.850	58.320	58.850	55.899	132
2025-06-09	58.020	58.130	57.590	58.130	55.215	93
2025-06-06	58.270	58.540	57.990	58.020	55.110	183
2025-06-03	59.130	59.130	58.890	58.890	55.937	12
2025-06-02	59.410	59.410	58.520	58.780	55.832	206
2025-05-30	59.560	59.690	59.450	59.450	56.469	64
2025-05-29	58.060	59.420	58.060	58.870	55.918	153
2025-05-28	58.840	59.190	58.840	58.970	56.013	66
2025-05-27	57.860	58.640	57.860	58.610	55.671	1,455
2025-05-26	57.290	58.090	57.050	57.050	54.189	275
2025-05-23	58.130	58.140	57.380	58.140	55.224	222
2025-05-22	57.520	57.950	57.520	57.880	54.977	479
2025-05-21	58.350	58.350	57.810	57.950	55.044	162
2025-05-20	58.600	58.640	58.590	58.590	55.652	335
2025-05-19	58.270	58.300	57.810	58.300	55.376	471
2025-05-16	58.000	58.390	57.730	58.010	55.101	540

← NewerPage 6 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.