Mondelez International Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	71.865	72.030	71.300	71.300	66.901	3,562
2023-11-24	71.610	71.840	71.495	71.615	67.197	2,850
2023-11-22	71.470	71.750	70.970	71.535	67.122	603,369
2023-11-21	71.120	71.330	71.026	71.220	66.826	2,567
2023-11-20	70.200	70.720	70.120	70.690	66.329	8,418
2023-11-17	71.000	71.000	70.284	70.685	66.324	2,775
2023-11-16	70.795	70.980	70.408	70.720	66.357	1,796
2023-11-15	70.100	70.650	69.892	70.000	65.681	59,530
2023-11-14	69.840	70.216	69.730	69.730	65.428	50,676
2023-11-13	69.160	69.705	69.000	69.450	65.165	7,090
2023-11-10	68.940	69.220	68.400	69.210	64.940	520,583
2023-11-09	69.240	69.305	68.924	69.010	64.752	513,287
2023-11-08	68.490	69.279	68.490	68.899	64.648	630,767
2023-11-07	68.750	68.810	68.140	68.599	64.366	5,000
2023-11-06	68.820	69.090	68.530	68.560	64.330	173,644
2023-11-03	68.730	69.080	68.400	69.005	64.748	3,450
2023-11-02	68.500	68.674	67.386	67.840	63.654	3,062
2023-11-01	66.450	67.170	66.210	67.170	63.026	91,060
2023-10-31	65.970	66.320	65.360	66.320	62.228	1,765
2023-10-30	65.490	66.040	65.290	65.995	61.923	4,154
2023-10-27	65.240	66.049	65.005	65.271	61.244	1,539
2023-10-26	65.750	66.370	65.470	65.829	61.767	1,871
2023-10-25	65.550	66.060	65.130	65.660	61.609	154,360
2023-10-24	64.280	65.460	64.206	65.460	61.421	4,865
2023-10-23	63.835	64.610	63.726	64.100	60.145	1,816
2023-10-20	64.300	65.010	64.300	64.590	60.605	2,926
2023-10-19	64.180	64.930	63.970	64.420	60.445	7,401
2023-10-18	63.540	64.570	63.540	64.482	60.504	698,822
2023-10-17	63.150	63.530	62.570	63.280	59.376	3,093
2023-10-16	62.060	62.950	61.870	62.800	58.925	3,484
2023-10-13	61.120	61.860	61.030	61.410	57.621	49,231
2023-10-12	63.070	63.070	60.840	60.955	57.194	7,020
2023-10-11	63.668	63.880	62.790	62.790	58.916	4,707
2023-10-10	64.375	64.450	63.320	63.450	59.535	6,952
2023-10-09	63.780	64.330	62.750	63.505	59.587	7,318
2023-10-06	64.380	64.405	61.200	63.340	59.432	17,457
2023-10-05	67.983	67.996	66.218	66.220	62.134	18,336
2023-10-04	68.035	68.322	67.520	68.195	63.988	4,026
2023-10-03	68.000	68.240	67.500	67.562	63.394	2,874
2023-10-02	69.370	69.370	68.045	68.331	64.115	3,173
2023-09-29	69.590	69.805	69.132	69.365	65.085	1,755
2023-09-28	69.576	69.895	69.448	69.492	65.205	1,389
2023-09-27	70.530	70.636	69.735	69.869	65.159	20,300
2023-09-26	69.505	70.790	69.505	70.752	65.983	1,227
2023-09-25	70.360	70.390	69.535	69.638	64.944	1,945
2023-09-22	70.710	70.915	70.430	70.702	65.937	5,497
2023-09-21	71.520	71.708	71.033	71.335	66.527	9,229
2023-09-20	71.740	72.080	71.258	72.071	67.213	3,939
2023-09-19	71.660	71.660	71.189	71.481	66.663	119,182
2023-09-18	72.340	72.380	71.491	71.795	66.956	1,151
2023-09-15	72.458	72.686	71.950	71.950	67.100	740
2023-09-14	71.500	72.330	71.500	72.330	67.455	6,628
2023-09-13	70.940	71.325	70.910	71.262	66.459	2,779
2023-09-12	71.340	71.440	70.998	71.111	66.318	18,174
2023-09-11	70.180	71.530	70.180	71.255	66.452	4,174
2023-09-08	69.920	69.986	69.291	69.330	64.657	2,118
2023-09-07	70.075	70.310	69.788	70.239	65.504	3,212
2023-09-06	69.540	69.620	69.288	69.605	64.913	38,641
2023-09-05	69.600	69.630	69.032	69.068	64.413	3,842
2023-09-01	71.740	71.740	69.441	69.659	64.963	7,234

← NewerPage 13 of 21 · 1,240 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.