Mondelez International Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 69.880 | 69.880 | 68.985 | 69.080 | 65.601 | 2,933 |
| 2024-05-22 | 70.060 | 70.120 | 69.470 | 70.070 | 66.541 | 3,154 |
| 2024-05-21 | 70.610 | 70.800 | 70.030 | 70.500 | 66.949 | 2,070 |
| 2024-05-20 | 71.270 | 71.270 | 70.340 | 70.340 | 66.797 | 2,596 |
| 2024-05-17 | 71.830 | 71.910 | 71.231 | 71.460 | 67.861 | 1,943 |
| 2024-05-16 | 71.359 | 71.855 | 71.340 | 71.790 | 68.174 | 855 |
| 2024-05-15 | 72.040 | 72.110 | 71.475 | 71.800 | 68.184 | 6,340 |
| 2024-05-14 | 72.000 | 72.000 | 71.320 | 71.660 | 68.051 | 1,582 |
| 2024-05-13 | 71.468 | 71.930 | 71.240 | 71.480 | 67.880 | 1,387 |
| 2024-05-10 | 70.050 | 71.160 | 70.000 | 71.141 | 67.558 | 4,067 |
| 2024-05-09 | 70.600 | 70.600 | 69.995 | 70.059 | 66.531 | 1,989 |
| 2024-05-08 | 70.978 | 71.090 | 70.160 | 70.250 | 66.712 | 6,398 |
| 2024-05-07 | 70.375 | 70.700 | 70.150 | 70.360 | 66.816 | 1,195 |
| 2024-05-03 | 70.538 | 70.696 | 69.330 | 69.970 | 66.446 | 6,434 |
| 2024-05-02 | 70.900 | 71.200 | 70.525 | 71.030 | 67.453 | 9,766 |
| 2024-05-01 | 71.716 | 71.716 | 69.500 | 70.751 | 67.188 | 2,839 |
| 2024-04-30 | 71.820 | 72.605 | 71.820 | 72.290 | 68.649 | 2,549 |
| 2024-04-29 | 70.798 | 71.730 | 70.750 | 71.630 | 68.022 | 1,519 |
| 2024-04-26 | 70.280 | 71.114 | 70.280 | 70.609 | 67.053 | 3,740 |
| 2024-04-25 | 71.290 | 71.440 | 70.635 | 70.875 | 67.305 | 5,160 |
| 2024-04-24 | 70.080 | 71.450 | 69.910 | 71.450 | 67.851 | 6,126 |
| 2024-04-23 | 69.477 | 70.380 | 69.250 | 70.380 | 66.835 | 3,263 |
| 2024-04-22 | 68.435 | 69.120 | 68.260 | 69.080 | 65.601 | 5,373 |
| 2024-04-19 | 67.286 | 67.645 | 67.110 | 67.581 | 64.177 | 4,365 |
| 2024-04-18 | 66.660 | 66.960 | 66.560 | 66.930 | 63.559 | 2,802 |
| 2024-04-17 | 66.440 | 66.600 | 66.001 | 66.280 | 62.942 | 6,639 |
| 2024-04-16 | 66.090 | 66.090 | 65.504 | 66.020 | 62.695 | 2,725 |
| 2024-04-15 | 67.288 | 67.320 | 65.230 | 65.361 | 62.069 | 13,443 |
| 2024-04-12 | 66.367 | 66.523 | 66.030 | 66.340 | 62.999 | 3,681 |
| 2024-04-11 | 67.090 | 67.223 | 66.200 | 66.715 | 63.355 | 5,653 |
| 2024-04-10 | 68.005 | 68.005 | 66.325 | 66.670 | 63.312 | 3,719 |
| 2024-04-09 | 67.930 | 67.960 | 67.370 | 67.570 | 64.167 | 5,278 |
| 2024-04-08 | 68.000 | 68.330 | 67.730 | 67.820 | 64.404 | 4,599 |
| 2024-04-05 | 67.960 | 68.386 | 67.670 | 67.950 | 64.528 | 7,575 |
| 2024-04-04 | 68.550 | 68.655 | 67.956 | 68.480 | 65.031 | 7,682 |
| 2024-04-03 | 68.998 | 69.035 | 68.195 | 68.195 | 64.760 | 4,837 |
| 2024-04-02 | 69.795 | 70.018 | 69.100 | 69.355 | 65.862 | 20,961 |
| 2024-03-28 | 70.490 | 70.540 | 69.880 | 70.069 | 66.540 | 5,203 |
| 2024-03-27 | 69.920 | 70.320 | 69.885 | 69.960 | 66.436 | 2,634 |
| 2024-03-26 | 70.850 | 70.850 | 69.700 | 70.070 | 66.137 | 1,040,079 |
| 2024-03-25 | 72.430 | 72.640 | 71.070 | 71.210 | 67.213 | 5,663 |
| 2024-03-22 | 72.260 | 72.490 | 72.010 | 72.420 | 68.355 | 3,298 |
| 2024-03-21 | 72.000 | 72.280 | 71.550 | 72.280 | 68.223 | 2,090 |
| 2024-03-20 | 72.300 | 72.540 | 71.310 | 71.665 | 67.643 | 4,014 |
| 2024-03-19 | 71.660 | 72.420 | 71.630 | 72.350 | 68.289 | 10,794 |
| 2024-03-18 | 71.020 | 71.540 | 70.900 | 71.320 | 67.317 | 4,223 |
| 2024-03-15 | 70.960 | 71.050 | 70.145 | 70.690 | 66.722 | 7,753 |
| 2024-03-14 | 71.342 | 71.440 | 70.535 | 70.535 | 66.576 | 5,850 |
| 2024-03-13 | 72.060 | 72.150 | 71.570 | 71.570 | 67.553 | 2,718 |
| 2024-03-12 | 72.100 | 72.370 | 71.760 | 71.910 | 67.874 | 2,697 |
| 2024-03-11 | 71.900 | 72.585 | 71.800 | 72.340 | 68.280 | 10,277 |
| 2024-03-08 | 70.610 | 72.195 | 70.400 | 72.015 | 67.973 | 3,098 |
| 2024-03-07 | 71.810 | 71.950 | 71.575 | 71.900 | 67.865 | 2,189 |
| 2024-03-06 | 71.030 | 71.802 | 71.020 | 71.470 | 67.459 | 13,349 |
| 2024-03-05 | 71.230 | 71.800 | 71.040 | 71.569 | 67.552 | 1,564 |
| 2024-03-04 | 72.000 | 72.300 | 71.391 | 71.510 | 67.496 | 3,342 |
| 2024-03-01 | 72.545 | 72.950 | 72.220 | 72.530 | 68.459 | 21,809 |
| 2024-02-29 | 73.620 | 73.790 | 72.705 | 73.135 | 69.030 | 4,081 |
| 2024-02-28 | 73.290 | 73.530 | 72.960 | 73.230 | 69.120 | 3,666 |
| 2024-02-27 | 73.355 | 73.720 | 73.270 | 73.270 | 69.158 | 1,031,483 |
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.