Mondelez International Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	73.940	74.016	73.170	73.280	69.167	2,172
2024-02-23	74.225	74.990	74.175	74.180	70.017	2,349
2024-02-22	73.130	73.919	73.088	73.919	69.770	3,255
2024-02-21	73.620	73.850	73.491	73.650	69.516	6,432
2024-02-20	72.500	73.300	72.335	73.055	68.955	22,187
2024-02-16	71.610	72.070	71.140	72.010	67.968	5,480
2024-02-15	71.500	71.974	71.480	71.650	67.629	10,129
2024-02-14	71.740	72.162	71.020	71.180	67.185	10,544
2024-02-13	73.775	73.798	72.000	72.110	68.063	10,199
2024-02-12	73.040	73.605	72.860	73.543	69.415	6,916
2024-02-09	74.390	74.471	73.070	73.070	68.969	7,123
2024-02-08	74.630	75.120	74.500	74.710	70.517	4,414
2024-02-07	75.690	75.740	74.990	75.090	70.876	3,037
2024-02-06	75.310	75.410	74.580	75.130	70.913	2,844
2024-02-05	76.485	76.630	75.620	75.789	71.535	4,221
2024-02-02	77.050	77.220	76.225	76.980	72.659	5,256
2024-02-01	74.482	76.000	74.130	75.875	71.616	3,530
2024-01-31	74.500	76.020	73.640	74.690	70.498	5,946
2024-01-30	75.640	76.380	75.410	76.380	72.093	3,529
2024-01-29	75.270	75.630	75.100	75.220	70.998	4,560
2024-01-26	74.650	75.360	74.300	75.360	71.130	3,292
2024-01-25	74.170	74.620	73.965	74.215	70.050	2,520
2024-01-24	74.140	74.390	73.830	74.060	69.903	8,362
2024-01-23	73.250	74.420	73.250	74.420	70.243	4,051
2024-01-22	72.758	73.440	72.700	72.940	68.846	13,018
2024-01-19	72.860	72.960	72.430	72.900	68.808	4,936
2024-01-18	73.360	73.360	72.670	72.810	68.723	3,062
2024-01-17	72.700	73.390	72.520	73.220	69.110	962
2024-01-16	73.000	73.180	72.600	72.640	68.563	401,323
2024-01-12	72.850	73.240	72.758	73.070	68.969	544,309
2024-01-11	72.850	73.030	72.300	72.880	68.790	2,285
2024-01-10	73.740	73.756	72.861	72.865	68.775	23,753
2024-01-09	72.855	73.419	72.664	73.385	69.266	1,792
2024-01-08	73.100	73.599	73.100	73.409	69.289	818
2024-01-05	73.085	73.355	72.780	72.780	68.695	1,807
2024-01-04	73.135	73.810	73.090	73.500	69.375	1,970
2024-01-03	74.325	74.398	73.429	73.435	69.313	2,247
2024-01-02	72.400	73.819	72.370	73.819	69.676	5,002
2023-12-29	72.250	72.570	72.200	72.500	68.431	1,025
2023-12-28	71.720	72.230	71.690	72.210	68.157	768
2023-12-27	71.721	72.170	71.720	72.000	67.558	1,151
2023-12-22	70.830	71.520	70.730	71.280	66.882	823
2023-12-21	69.620	70.185	69.590	69.740	65.437	2,659
2023-12-20	70.310	70.690	70.022	70.670	66.310	5,732
2023-12-19	70.850	71.330	70.770	70.870	66.498	2,690
2023-12-18	71.000	71.480	70.660	71.020	66.638	2,017
2023-12-15	70.350	71.030	70.050	70.640	66.282	4,403
2023-12-14	72.715	72.715	71.160	71.190	66.798	3,903
2023-12-13	72.270	72.910	72.250	72.722	68.235	554,034
2023-12-12	72.320	72.330	71.595	71.925	67.487	2,445
2023-12-11	71.000	72.945	71.000	71.880	67.445	6,446
2023-12-08	71.000	71.739	71.000	71.160	66.770	62,375
2023-12-07	71.320	71.930	70.956	71.900	67.464	1,804
2023-12-06	70.880	71.270	70.620	71.189	66.797	1,551
2023-12-05	71.245	71.245	70.400	70.665	66.305	8,773
2023-12-04	70.720	71.410	70.350	71.410	67.004	1,527
2023-12-01	71.040	71.040	70.315	70.800	66.432	455
2023-11-30	70.300	70.670	69.960	70.490	66.141	1,145
2023-11-29	71.310	71.320	70.790	70.960	66.582	1,898
2023-11-28	71.570	71.790	71.241	71.460	67.051	5,166

← NewerPage 12 of 21 · 1,235 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.