Mondelez International Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	71.440	71.489	71.081	71.449	66.633	1,235
2023-08-30	71.630	71.935	71.582	71.582	66.757	1,883
2023-08-29	71.765	71.800	70.948	70.949	66.167	678,971
2023-08-25	71.170	71.527	71.052	71.308	66.501	230,022
2023-08-24	71.560	72.168	71.485	71.485	66.667	6,417
2023-08-23	70.530	71.110	70.530	70.870	66.093	2,350
2023-08-22	70.755	70.755	70.275	70.328	65.587	799,460
2023-08-21	71.130	71.210	70.635	70.635	65.874	108,471
2023-08-18	71.260	71.330	70.971	71.149	66.353	1,101
2023-08-17	71.891	71.985	71.632	71.632	66.804	349
2023-08-16	72.548	72.548	72.349	72.409	67.528	4,628
2023-08-15	73.210	73.210	72.412	72.412	67.531	74,015
2023-08-14	74.143	74.150	73.610	73.610	68.648	507
2023-08-11	73.720	74.161	73.720	73.852	68.874	67,066
2023-08-10	73.880	74.649	73.880	74.078	69.085	520
2023-08-09	73.430	74.048	73.430	73.870	68.891	9,667
2023-08-08	74.330	74.330	73.285	73.285	68.345	435,320
2023-08-07	74.130	74.400	74.010	74.268	69.262	40,995
2023-08-04	75.380	75.591	74.781	74.980	69.926	577
2023-08-03	75.170	75.645	75.100	75.385	70.304	3,499
2023-08-02	74.100	75.485	74.100	75.052	69.993	2,908
2023-08-01	74.280	74.550	73.995	74.170	69.171	4,671
2023-07-31	74.910	74.990	73.790	74.199	69.198	2,188
2023-07-28	76.159	76.639	74.970	74.970	69.917	17,814
2023-07-27	73.490	73.965	72.700	72.700	67.800	2,909
2023-07-26	74.100	74.100	73.573	73.765	68.793	3,281
2023-07-25	74.300	74.330	74.043	74.065	69.073	3,694
2023-07-24	74.122	74.335	74.110	74.245	69.241	22,938
2023-07-21	73.860	74.430	73.860	74.145	69.147	903
2023-07-20	73.500	74.020	73.500	73.880	68.900	16,562
2023-07-19	72.090	73.055	72.080	73.039	68.116	6,747
2023-07-18	71.700	72.397	71.519	71.580	66.755	476,016
2023-07-17	72.120	72.555	71.980	72.305	67.431	3,193
2023-07-14	71.920	72.155	71.696	72.059	67.202	42,543
2023-07-13	71.360	71.825	71.278	71.825	66.984	1,749
2023-07-12	71.210	71.687	71.142	71.685	66.853	1,843
2023-07-11	72.000	72.000	70.561	70.830	66.056	3,338
2023-07-10	72.480	72.980	72.251	72.251	67.381	1,694
2023-07-07	72.663	72.880	72.189	72.638	67.742	161,525
2023-07-06	72.650	73.009	72.195	72.958	68.040	1,914
2023-07-05	72.970	73.281	72.814	73.235	68.299	1,748
2023-07-03	72.550	73.510	72.530	73.510	68.555	211,369
2023-06-30	72.580	72.970	72.470	72.925	68.010	10,314
2023-06-29	72.001	72.419	71.882	72.400	67.520	2,344
2023-06-28	73.450	73.450	72.790	73.211	67.918	3,333
2023-06-27	73.490	73.699	73.033	73.545	68.227	7,628
2023-06-26	73.090	73.090	72.550	73.029	67.749	4,148
2023-06-23	74.030	74.090	73.060	73.295	67.995	6,409
2023-06-22	73.615	73.803	73.511	73.581	68.260	2,732
2023-06-21	73.200	73.439	72.646	73.199	67.906	2,513
2023-06-20	73.880	74.177	73.641	73.649	68.323	11,495
2023-06-19	74.140	74.140	74.140	74.140	68.779	23
2023-06-16	73.460	74.377	73.460	73.995	68.645	583,085
2023-06-15	73.480	73.686	73.233	73.461	68.149	2,588
2023-06-14	73.030	73.390	72.749	73.148	67.859	76,742
2023-06-13	72.610	73.019	72.610	72.660	67.406	2,946
2023-06-12	73.036	73.036	72.211	72.352	67.120	6,506
2023-06-09	72.460	73.099	72.460	73.099	67.813	2,727
2023-06-08	72.012	72.808	71.976	72.648	67.395	583,986
2023-06-07	72.335	73.125	72.075	72.895	67.624	1,786

← NewerPage 14 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.