Mondelez International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	61.890	62.130	60.880	60.880	57.030	461
2024-11-14	63.010	63.010	62.070	62.190	58.257	172
2024-11-13	62.220	62.220	61.860	62.140	58.210	125
2024-11-12	62.330	62.640	62.080	62.640	58.679	560
2024-11-11	61.740	62.350	61.740	62.350	58.407	1,447
2024-11-08	61.150	61.620	61.000	61.620	57.723	510
2024-11-07	61.880	62.000	61.000	61.250	57.377	527
2024-11-06	64.220	64.740	62.080	62.080	58.154	475
2024-11-05	62.610	62.950	62.610	62.870	58.894	298
2024-11-04	63.330	63.330	62.560	62.560	58.604	196
2024-11-01	62.800	63.440	62.800	63.330	59.325	943
2024-10-31	64.500	64.800	63.660	63.660	59.634	678
2024-10-30	63.450	64.290	62.890	64.290	60.224	1,601
2024-10-29	64.400	64.400	64.120	64.390	60.318	150
2024-10-28	64.400	64.560	64.000	64.160	60.103	324
2024-10-25	64.900	64.950	64.430	64.430	60.356	25
2024-10-24	65.310	65.910	65.200	65.280	61.152	2,036
2024-10-23	66.290	66.290	65.730	65.830	61.667	547
2024-10-22	65.160	66.010	65.160	65.790	61.630	875
2024-10-21	66.310	66.310	65.230	65.230	61.105	1,467
2024-10-18	65.550	66.080	65.000	66.080	61.901	1,914
2024-10-17	66.170	66.640	65.950	66.000	61.826	1,612
2024-10-16	66.000	66.370	65.800	65.860	61.695	476
2024-10-15	65.060	66.180	64.750	66.050	61.873	396
2024-10-14	64.700	64.700	64.190	64.190	60.131	517
2024-10-11	64.950	64.950	64.760	64.760	60.665	30
2024-10-10	64.950	65.210	64.830	64.940	60.833	301
2024-10-09	64.780	64.790	64.500	64.700	60.609	219
2024-10-08	64.610	64.610	64.430	64.430	60.356	879
2024-10-07	65.330	65.480	64.860	64.870	60.768	254
2024-10-04	64.640	65.080	64.200	65.080	60.965	394
2024-10-03	65.320	65.320	65.260	65.260	61.133	44
2024-10-02	66.110	66.110	65.500	65.610	61.461	774
2024-10-01	66.120	66.480	66.120	66.370	62.173	389
2024-09-30	65.850	66.500	65.510	65.940	61.770	71
2024-09-27	66.310	67.050	66.130	67.050	62.418	100
2024-09-26	66.400	66.770	66.130	66.340	61.758	89
2024-09-25	66.400	66.630	65.890	66.630	62.028	146
2024-09-24	67.490	67.490	66.770	66.870	62.251	693
2024-09-23	67.250	67.270	66.500	67.270	62.623	782
2024-09-20	66.080	67.070	66.080	66.730	62.121	307
2024-09-19	67.670	67.690	67.140	67.140	62.502	66
2024-09-18	67.680	67.880	67.500	67.570	62.903	597
2024-09-17	68.090	68.230	68.010	68.230	63.517	32
2024-09-16	67.810	67.900	67.540	67.540	62.875	355
2024-09-13	66.960	67.600	66.960	67.600	62.931	35
2024-09-12	67.690	67.690	66.630	66.860	62.242	702
2024-09-11	68.200	68.210	67.090	67.090	62.456	239
2024-09-10	68.470	68.840	68.470	68.800	64.048	304
2024-09-09	68.230	68.410	68.230	68.340	63.619	178
2024-09-06	67.660	68.140	67.100	68.140	63.433	1,260
2024-09-05	67.780	68.000	67.070	67.480	62.819	334
2024-09-04	65.620	68.330	65.620	68.100	63.396	1,837
2024-09-03	65.380	65.440	64.750	65.380	60.864	2,851
2024-09-02	64.690	65.590	64.690	64.970	60.482	277
2024-08-30	64.590	64.590	64.380	64.380	59.933	35
2024-08-29	64.180	65.280	63.660	64.030	59.607	1,253
2024-08-28	64.270	64.270	64.150	64.150	59.719	103
2024-08-27	63.880	64.150	63.880	64.060	59.635	169
2024-08-26	63.550	64.410	63.550	64.410	59.961	796

← NewerPage 9 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.