Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	58.330	58.330	57.800	58.020	54.743	391
2025-02-14	58.540	59.120	58.000	58.050	54.772	1,031
2025-02-13	58.500	58.630	58.300	58.500	55.196	40,060
2025-02-12	58.290	58.290	57.750	58.010	54.734	236
2025-02-11	56.410	58.030	56.310	58.030	54.753	174
2025-02-10	56.380	56.900	56.000	56.120	52.951	380
2025-02-07	55.690	56.780	55.430	56.780	53.573	1,134
2025-02-06	55.500	56.340	55.500	56.010	52.847	2,443
2025-02-05	51.680	53.030	51.200	53.030	50.035	3,386
2025-02-04	55.790	55.790	53.870	54.100	51.045	3,689
2025-02-03	55.750	56.490	55.550	55.990	52.828	2,951
2025-01-31	55.940	56.250	55.220	55.880	52.724	1,926
2025-01-30	55.000	55.450	54.630	55.430	52.300	3,343
2025-01-29	54.960	55.170	54.380	55.170	52.054	4,931
2025-01-28	56.030	56.170	55.340	55.340	52.215	856
2025-01-27	54.770	56.330	54.750	55.490	52.356	1,939
2025-01-24	54.360	54.660	53.930	54.600	51.516	1,519
2025-01-23	54.140	54.430	54.120	54.360	51.290	321
2025-01-22	55.250	55.340	54.620	54.620	51.535	1,617
2025-01-21	55.820	55.900	55.400	55.640	52.498	813
2025-01-20	56.690	56.690	55.830	55.890	52.734	480
2025-01-17	56.520	57.230	56.440	56.740	53.536	1,816
2025-01-16	55.530	55.540	54.700	55.200	52.083	1,311
2025-01-15	55.470	55.850	55.230	55.250	52.130	577
2025-01-14	54.820	55.200	54.710	54.710	51.620	1,860
2025-01-13	54.810	55.660	54.810	55.100	51.988	1,403
2025-01-10	56.860	57.020	55.610	55.620	52.479	1,733
2025-01-09	56.500	57.040	56.380	57.040	53.819	1,139
2025-01-08	56.660	57.120	56.140	56.460	53.271	1,010
2025-01-07	56.100	56.850	55.530	56.630	53.432	4,351
2025-01-06	57.780	58.050	56.900	56.910	53.696	523
2025-01-03	58.300	58.390	58.000	58.390	55.092	924
2025-01-02	58.120	58.320	57.650	58.320	55.026	1,691
2024-12-30	58.060	58.130	57.600	57.700	54.051	881
2024-12-27	56.110	57.800	56.110	57.600	53.958	1,076
2024-12-23	57.460	57.460	56.820	56.820	53.227	1,509
2024-12-20	56.900	57.590	56.580	57.590	53.948	5,989
2024-12-19	58.020	58.020	57.430	57.830	54.173	2,677
2024-12-18	58.700	58.790	58.100	58.170	54.492	868
2024-12-17	58.700	59.030	58.700	58.720	55.007	6,010
2024-12-16	59.210	59.640	58.610	59.420	55.662	3,202
2024-12-13	59.980	59.980	59.000	59.730	55.953	1,126
2024-12-12	59.960	60.160	59.650	59.980	56.187	805
2024-12-11	58.960	61.390	58.560	60.460	56.637	1,841
2024-12-10	58.120	58.720	57.610	58.720	55.007	4,595
2024-12-09	59.730	59.980	57.520	58.030	54.360	5,520
2024-12-06	59.890	60.330	59.430	59.930	56.140	348
2024-12-05	60.180	60.440	59.110	59.370	55.616	597
2024-12-04	61.980	62.170	60.000	60.470	56.646	897
2024-12-03	62.240	62.240	61.640	61.640	57.742	1
2024-12-02	62.010	62.070	61.770	62.070	58.145	354
2024-11-29	61.610	61.820	61.500	61.720	57.817	1,522
2024-11-28	61.390	61.490	61.210	61.210	57.339	250
2024-11-27	61.990	61.990	61.700	61.720	57.817	210
2024-11-26	62.000	62.090	61.480	61.700	57.798	121
2024-11-25	61.830	61.980	61.390	61.660	57.761	573
2024-11-22	61.880	62.300	61.810	62.000	58.079	514
2024-11-21	61.690	61.770	61.140	61.730	57.826	53
2024-11-19	60.450	60.450	59.960	60.430	56.609	547
2024-11-18	61.760	61.760	60.880	61.010	57.152	1,492

← NewerPage 8 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.