Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	56.990	58.190	56.900	58.190	55.272	222
2025-05-14	57.180	57.180	56.740	56.850	53.999	62
2025-05-13	58.810	59.100	57.270	57.270	54.398	563
2025-05-12	57.360	59.100	57.360	59.090	56.127	211
2025-05-09	59.600	59.990	59.160	59.270	56.298	574
2025-05-08	59.400	59.560	59.400	59.560	56.573	1
2025-05-07	60.250	60.250	59.040	59.310	56.336	60
2025-05-06	60.100	60.100	58.970	59.520	56.535	1,476
2025-05-05	60.020	60.020	59.300	59.730	56.734	681
2025-05-02	60.430	60.430	59.540	59.540	56.554	392
2025-04-30	59.000	60.490	58.290	60.490	57.456	645
2025-04-29	57.200	57.230	57.200	57.220	54.350	57
2025-04-28	57.520	58.090	57.290	57.290	54.417	6
2025-04-25	57.700	57.730	57.000	57.020	54.160	572
2025-04-24	58.580	58.580	58.450	58.490	55.557	51
2025-04-23	60.560	60.790	59.260	59.430	56.450	853
2025-04-22	59.160	60.060	59.160	60.060	57.048	250
2025-04-17	58.440	59.010	58.440	59.010	56.051	396
2025-04-16	59.150	59.290	59.090	59.290	56.317	59
2025-04-15	60.660	60.660	59.410	59.410	56.431	782
2025-04-14	58.760	59.620	58.720	59.480	56.497	370
2025-04-11	58.580	58.760	57.740	58.640	55.699	334
2025-04-10	60.590	60.590	58.350	58.350	55.424	1,738
2025-04-09	57.000	58.000	57.000	57.570	54.683	1,172
2025-04-08	59.600	60.440	59.600	60.370	57.342	368
2025-04-07	58.210	60.720	57.210	59.830	56.829	3,168
2025-04-04	61.210	62.460	61.180	61.180	58.112	1,669
2025-04-03	60.840	61.920	60.840	61.590	58.501	415
2025-04-02	62.860	62.860	61.480	61.640	58.549	403
2025-04-01	62.710	63.500	62.370	62.830	59.679	776
2025-03-31	62.010	63.190	61.810	62.700	59.556	4,152
2025-03-28	62.420	63.110	62.080	62.750	59.206	4,656
2025-03-27	61.710	62.340	61.640	61.990	58.489	486
2025-03-26	60.000	60.780	59.990	60.780	57.347	705
2025-03-25	59.800	59.800	59.520	59.740	56.366	63
2025-03-24	60.300	60.300	59.560	59.990	56.602	905
2025-03-21	59.040	59.630	59.040	59.630	56.262	1
2025-03-20	59.210	59.400	58.710	58.960	55.630	544
2025-03-19	59.240	59.720	58.440	58.510	55.206	1,224
2025-03-18	59.820	59.820	59.380	59.380	56.026	287
2025-03-17	59.040	60.100	58.740	59.480	56.121	1,465
2025-03-14	59.580	59.690	59.160	59.160	55.819	580
2025-03-13	59.970	60.280	59.600	59.840	56.460	408
2025-03-12	62.020	62.200	59.760	60.080	56.687	6,624
2025-03-11	62.410	62.630	61.730	61.810	58.319	1,753
2025-03-10	62.130	64.570	62.130	63.860	60.253	1,158
2025-03-07	61.690	63.730	61.090	63.730	60.131	1,133
2025-03-06	61.250	61.430	61.190	61.200	57.744	93
2025-03-05	61.670	61.670	60.890	61.100	57.649	892
2025-03-04	62.700	64.200	62.150	63.210	59.640	800
2025-03-03	61.800	62.340	61.340	62.340	58.819	839
2025-02-28	61.430	62.280	61.430	61.480	58.008	923
2025-02-27	60.100	61.380	59.610	61.330	57.866	995
2025-02-26	62.770	62.970	60.590	60.610	57.187	745
2025-02-25	62.390	63.070	61.430	63.070	59.508	703
2025-02-24	61.810	62.660	61.120	62.420	58.895	574
2025-02-21	59.370	61.000	59.050	61.000	57.555	1,724
2025-02-20	59.130	59.700	59.000	59.670	56.300	3,565
2025-02-19	58.220	59.080	58.220	59.080	55.743	26
2025-02-18	58.220	58.710	57.430	58.710	55.394	784

← NewerPage 7 of 21 · 1,250 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.