Mondelez International Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 70.620 | 71.270 | 70.510 | 71.110 | 67.962 | 2,942 |
| 2024-08-19 | 70.470 | 70.770 | 70.080 | 70.650 | 67.522 | 1,872 |
| 2024-08-16 | 70.268 | 70.430 | 69.822 | 70.191 | 67.083 | 12,759 |
| 2024-08-15 | 71.331 | 71.331 | 70.160 | 70.220 | 67.111 | 2,997 |
| 2024-08-14 | 70.725 | 71.860 | 70.550 | 71.601 | 68.430 | 6,006 |
| 2024-08-13 | 69.560 | 70.080 | 69.450 | 69.890 | 66.796 | 1,503 |
| 2024-08-12 | 69.890 | 70.002 | 69.430 | 69.470 | 66.394 | 2,036 |
| 2024-08-09 | 70.260 | 70.260 | 68.720 | 69.361 | 66.290 | 1,748 |
| 2024-08-08 | 69.040 | 70.445 | 69.020 | 70.315 | 67.202 | 1,848 |
| 2024-08-07 | 68.650 | 69.748 | 68.650 | 69.382 | 66.310 | 3,665 |
| 2024-08-06 | 69.010 | 69.750 | 68.680 | 68.851 | 65.802 | 198,243 |
| 2024-08-05 | 70.540 | 73.345 | 69.060 | 69.340 | 66.270 | 7,902 |
| 2024-08-02 | 68.100 | 70.770 | 68.100 | 70.181 | 67.074 | 61,541 |
| 2024-08-01 | 67.690 | 68.440 | 67.430 | 67.971 | 64.961 | 4,032 |
| 2024-07-31 | 68.990 | 69.520 | 67.921 | 69.100 | 66.041 | 5,029 |
| 2024-07-30 | 66.680 | 67.230 | 66.250 | 66.989 | 64.023 | 2,753 |
| 2024-07-29 | 66.290 | 67.305 | 66.210 | 67.210 | 64.234 | 4,051 |
| 2024-07-26 | 66.000 | 66.790 | 66.000 | 66.270 | 63.336 | 2,822 |
| 2024-07-25 | 66.720 | 67.714 | 66.340 | 66.340 | 63.403 | 4,854 |
| 2024-07-24 | 66.070 | 66.500 | 65.500 | 66.400 | 63.460 | 3,204 |
| 2024-07-23 | 66.310 | 66.571 | 65.881 | 66.189 | 63.258 | 1,576 |
| 2024-07-22 | 66.490 | 67.150 | 66.100 | 66.345 | 63.408 | 613 |
| 2024-07-19 | 67.143 | 67.220 | 66.140 | 66.465 | 63.522 | 4,361 |
| 2024-07-18 | 66.681 | 68.360 | 66.520 | 67.270 | 64.292 | 3,856 |
| 2024-07-17 | 66.380 | 67.385 | 66.110 | 67.095 | 64.124 | 4,664 |
| 2024-07-16 | 64.260 | 65.438 | 64.260 | 65.255 | 62.366 | 5,039 |
| 2024-07-15 | 65.220 | 65.290 | 64.580 | 64.695 | 61.831 | 5,119 |
| 2024-07-12 | 65.665 | 65.930 | 65.394 | 65.708 | 62.799 | 3,302 |
| 2024-07-11 | 65.695 | 65.730 | 64.965 | 65.595 | 62.691 | 7,134 |
| 2024-07-10 | 65.310 | 65.870 | 65.220 | 65.769 | 62.857 | 251,587 |
| 2024-07-09 | 65.880 | 66.010 | 65.339 | 65.615 | 62.710 | 9,821 |
| 2024-07-08 | 66.510 | 66.810 | 65.960 | 66.190 | 63.259 | 14,556 |
| 2024-07-05 | 66.310 | 66.660 | 65.940 | 66.600 | 63.651 | 6,501 |
| 2024-07-03 | 66.000 | 66.257 | 65.710 | 66.257 | 63.323 | 16,847 |
| 2024-07-02 | 65.240 | 65.990 | 65.150 | 65.990 | 63.068 | 4,938 |
| 2024-07-01 | 65.930 | 66.620 | 65.451 | 65.451 | 62.553 | 4,853 |
| 2024-06-28 | 66.041 | 66.260 | 65.060 | 65.165 | 62.280 | 30,362 |
| 2024-06-27 | 67.020 | 67.030 | 66.500 | 66.695 | 63.336 | 4,253 |
| 2024-06-26 | 67.700 | 67.700 | 66.820 | 66.880 | 63.512 | 2,920 |
| 2024-06-25 | 68.420 | 68.910 | 67.620 | 67.650 | 64.243 | 4,158 |
| 2024-06-24 | 66.650 | 68.240 | 66.650 | 68.080 | 64.651 | 4,630 |
| 2024-06-21 | 66.480 | 67.208 | 66.255 | 66.558 | 63.206 | 7,287 |
| 2024-06-20 | 66.055 | 66.550 | 65.970 | 66.281 | 62.943 | 2,217 |
| 2024-06-18 | 65.870 | 66.328 | 65.740 | 66.225 | 62.890 | 9,068 |
| 2024-06-17 | 65.660 | 66.379 | 65.390 | 66.379 | 63.036 | 4,070 |
| 2024-06-14 | 66.160 | 66.160 | 65.660 | 65.781 | 62.468 | 3,132 |
| 2024-06-13 | 65.960 | 73.750 | 65.535 | 66.339 | 62.998 | 8,063 |
| 2024-06-12 | 67.648 | 67.660 | 66.375 | 66.388 | 63.044 | 4,550 |
| 2024-06-11 | 67.500 | 67.534 | 66.840 | 67.339 | 63.947 | 2,176 |
| 2024-06-10 | 67.980 | 67.980 | 66.495 | 67.790 | 64.376 | 5,096 |
| 2024-06-07 | 67.910 | 68.362 | 67.764 | 67.939 | 64.517 | 13,173 |
| 2024-06-06 | 67.810 | 68.764 | 67.660 | 68.440 | 64.993 | 4,767 |
| 2024-06-05 | 67.860 | 67.960 | 67.180 | 67.505 | 64.105 | 3,153 |
| 2024-06-04 | 67.350 | 68.370 | 67.067 | 68.240 | 64.803 | 39,527 |
| 2024-06-03 | 68.270 | 68.380 | 67.295 | 67.490 | 64.091 | 4,896 |
| 2024-05-31 | 67.470 | 68.110 | 67.450 | 68.080 | 64.651 | 1,688 |
| 2024-05-30 | 67.190 | 67.450 | 67.070 | 67.420 | 64.024 | 3,734 |
| 2024-05-29 | 67.490 | 68.130 | 66.660 | 66.975 | 63.602 | 3,638 |
| 2024-05-28 | 68.410 | 68.410 | 67.185 | 67.185 | 63.801 | 39,242 |
| 2024-05-24 | 68.710 | 69.144 | 68.380 | 68.490 | 65.040 | 12,420 |
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.