Mondelez International Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 63.000 | 64.400 | 63.000 | 63.842 | 63.842 | 5,676 |
| 2026-10-19 | 64.280 | 64.500 | 63.320 | 63.580 | 63.580 | 1,616 |
| 2026-10-16 | 62.790 | 64.400 | 62.520 | 63.870 | 63.870 | 3,614 |
| 2026-10-15 | 62.550 | 64.660 | 62.440 | 63.530 | 63.530 | 2,144 |
| 2026-10-14 | 63.000 | 63.000 | 61.240 | 62.680 | 62.680 | 6,570 |
| 2026-10-13 | 61.630 | 62.610 | 61.210 | 61.710 | 61.710 | 2,811 |
| 2026-10-12 | 60.740 | 61.595 | 59.420 | 61.560 | 61.560 | 5,811 |
| 2026-10-09 | 59.200 | 61.180 | 59.200 | 60.580 | 60.580 | 33,154 |
| 2026-10-08 | 59.460 | 60.640 | 59.000 | 60.640 | 60.640 | 3,475 |
| 2026-10-07 | 58.930 | 60.600 | 58.930 | 59.540 | 59.540 | 3,663 |
| 2026-10-06 | 59.070 | 59.930 | 57.930 | 59.320 | 59.320 | 5,706 |
| 2026-10-05 | 57.250 | 58.810 | 57.250 | 58.164 | 58.164 | 1,457 |
| 2026-10-02 | 58.180 | 58.450 | 57.500 | 58.110 | 58.110 | 31,167 |
| 2026-10-01 | 57.860 | 58.680 | 57.250 | 57.830 | 57.830 | 5,597 |
| 2026-09-30 | 59.450 | 60.260 | 57.950 | 58.260 | 58.260 | 3,853 |
| 2026-09-29 | 59.000 | 59.800 | 57.600 | 59.319 | 59.319 | 7,411 |
| 2026-09-28 | 60.000 | 61.430 | 59.640 | 60.110 | 60.110 | 1,941 |
| 2026-09-25 | 61.490 | 61.660 | 60.150 | 60.210 | 60.210 | 1,729 |
| 2026-09-24 | 61.680 | 62.420 | 60.899 | 60.899 | 60.899 | 3,524 |
| 2026-09-23 | 61.110 | 62.200 | 60.520 | 61.150 | 61.150 | 22,496 |
| 2026-09-22 | 59.200 | 61.240 | 59.200 | 61.050 | 61.050 | 27,295 |
| 2026-09-21 | 60.850 | 61.760 | 60.240 | 60.380 | 60.380 | 4,499 |
| 2026-09-18 | 62.241 | 62.270 | 60.648 | 60.790 | 60.790 | 20,007 |
| 2026-09-17 | 62.270 | 62.970 | 61.480 | 62.260 | 62.260 | 1,699 |
| 2026-09-16 | 61.580 | 62.900 | 61.580 | 62.900 | 62.900 | 18,571 |
| 2026-09-15 | 61.200 | 62.340 | 61.200 | 62.170 | 62.170 | 10,177 |
| 2026-09-14 | 63.500 | 63.760 | 62.000 | 62.180 | 62.180 | 7,109 |
| 2026-09-11 | 62.900 | 63.000 | 62.229 | 62.510 | 62.510 | 5,435 |
| 2026-09-10 | 62.440 | 62.930 | 61.850 | 62.180 | 62.180 | 10,038 |
| 2026-09-09 | 61.670 | 62.340 | 61.040 | 61.990 | 61.990 | 2,509 |
| 2026-09-08 | 60.840 | 61.740 | 60.420 | 61.430 | 61.430 | 99,064 |
| 2026-09-04 | 61.040 | 61.990 | 60.870 | 61.410 | 61.410 | 4,189 |
| 2026-09-03 | 61.750 | 63.090 | 60.982 | 61.210 | 61.210 | 2,858 |
| 2026-09-02 | 61.950 | 62.920 | 61.210 | 62.810 | 62.810 | 3,013 |
| 2026-09-01 | 63.980 | 63.980 | 61.790 | 61.930 | 61.930 | 2,496 |
| 2026-08-31 | 63.200 | 63.200 | 61.840 | 62.230 | 62.230 | 7,186 |
| 2026-08-28 | 63.510 | 63.510 | 61.740 | 62.120 | 62.120 | 2,579 |
| 2026-08-27 | 62.250 | 63.630 | 61.200 | 62.910 | 62.910 | 5,035 |
| 2026-08-26 | 62.360 | 63.570 | 62.360 | 63.141 | 63.141 | 3,780 |
| 2026-08-25 | 62.200 | 65.360 | 62.200 | 63.500 | 63.500 | 6,710 |
| 2026-08-24 | 64.500 | 65.520 | 62.090 | 64.690 | 64.690 | 7,335 |
| 2026-08-21 | 61.680 | 64.760 | 61.680 | 64.345 | 64.345 | 2,747 |
| 2026-08-20 | 64.550 | 64.740 | 63.610 | 64.360 | 64.360 | 2,321 |
| 2026-08-19 | 62.220 | 64.041 | 62.220 | 63.940 | 63.940 | 2,609 |
| 2026-08-18 | 63.000 | 63.990 | 62.140 | 63.130 | 63.130 | 1,032 |
| 2026-08-17 | 63.420 | 63.930 | 62.260 | 62.340 | 62.340 | 3,360 |
| 2026-08-14 | 63.890 | 63.930 | 63.160 | 63.750 | 63.750 | 3,060 |
| 2026-08-13 | 62.420 | 63.500 | 61.890 | 63.460 | 63.460 | 4,939 |
| 2026-08-12 | 61.880 | 62.220 | 60.910 | 62.060 | 62.060 | 2,396 |
| 2026-08-11 | 61.140 | 61.690 | 60.000 | 61.450 | 61.450 | 4,694 |
| 2026-08-10 | 63.260 | 63.300 | 61.311 | 61.400 | 61.400 | 1,291 |
| 2026-08-07 | 63.370 | 63.370 | 61.730 | 62.880 | 62.880 | 1,132 |
| 2026-08-06 | 63.270 | 63.630 | 61.830 | 62.930 | 62.930 | 8,507 |
| 2026-08-05 | 62.760 | 62.760 | 61.460 | 62.670 | 62.670 | 5,966 |
| 2026-08-04 | 61.730 | 63.110 | 60.600 | 61.960 | 61.960 | 2,328 |
| 2026-08-03 | 62.490 | 63.610 | 60.370 | 61.700 | 61.700 | 9,987 |
| 2026-07-31 | 63.610 | 63.610 | 61.996 | 62.430 | 62.430 | 8,649 |
| 2026-07-30 | 64.810 | 65.750 | 62.520 | 63.130 | 63.130 | 7,128 |
| 2026-07-29 | 64.360 | 66.590 | 62.140 | 64.800 | 64.800 | 12,559 |
| 2026-07-28 | 60.070 | 63.520 | 59.350 | 62.480 | 62.480 | 16,248 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-31 | 0.5000 USD |
| 2025-09-29 | 0.5000 USD |
| 2025-06-27 | 0.4700 USD |
| 2025-03-28 | 0.4700 USD |
| 2024-12-30 | 0.4700 USD |
| 2024-09-27 | 0.4700 USD |
| 2024-06-28 | 0.4250 USD |
| 2024-03-27 | 0.4250 USD |
| 2023-12-28 | 0.4250 USD |
| 2023-09-28 | 0.4250 USD |
| 2023-06-29 | 0.3850 USD |
| 2023-03-30 | 0.3850 USD |
| 2022-12-29 | 0.3850 USD |
| 2022-09-29 | 0.3850 USD |
| 2022-06-29 | 0.3500 USD |
| 2022-03-30 | 0.3500 USD |
| 2021-12-30 | 0.3500 USD |
| 2021-09-29 | 0.3500 USD |
| 2021-06-29 | 0.3150 USD |
| 2021-03-30 | 0.3150 USD |
| 2020-12-30 | 0.3150 USD |
| 2020-09-29 | 0.3150 USD |
| 2020-06-29 | 0.2850 USD |
| 2020-03-30 | 0.2850 USD |
| 2019-12-30 | 0.2850 USD |
| 2019-09-27 | 0.2850 USD |
| 2019-06-27 | 0.2600 USD |
| 2019-03-28 | 0.2600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.