Mondelez International Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	74.425	74.450	72.902	73.058	67.775	4,392
2023-06-05	74.248	74.717	74.140	74.280	68.909	2,251
2023-06-02	73.665	74.266	73.665	74.039	68.685	2,201
2023-06-01	73.720	73.720	73.000	73.495	68.181	14,226
2023-05-31	72.350	73.368	72.316	73.368	68.063	14,559
2023-05-30	75.130	75.130	72.745	72.890	67.619	1,398,528
2023-05-26	75.010	75.010	74.548	74.670	69.271	4,378
2023-05-25	74.740	75.390	74.579	75.342	69.894	3,701
2023-05-24	75.485	75.658	75.195	75.658	70.187	3,150
2023-05-23	75.825	75.970	75.191	75.522	70.061	3,139
2023-05-22	77.075	77.164	75.640	75.890	70.402	2,623
2023-05-19	77.390	77.476	76.850	76.850	71.293	846
2023-05-18	76.820	77.100	76.650	76.855	71.298	743
2023-05-17	77.800	77.800	76.585	77.025	71.455	1,300
2023-05-16	77.640	77.905	76.950	77.899	72.266	1,779
2023-05-15	78.080	78.120	77.430	77.789	72.164	3,936
2023-05-12	78.435	78.515	77.813	77.890	72.258	182,840
2023-05-11	77.920	78.069	77.419	78.069	72.424	763
2023-05-10	77.900	78.335	77.544	77.750	72.128	1,276,428
2023-05-09	77.900	77.900	77.430	77.860	72.230	2,637
2023-05-05	77.080	77.531	76.930	77.110	71.534	2,507
2023-05-04	77.400	77.400	76.778	77.101	71.526	3,917
2023-05-03	77.935	77.970	76.680	77.330	71.738	4,218
2023-05-02	77.380	77.380	76.520	76.859	71.302	4,703
2023-04-28	75.880	78.200	75.880	76.880	71.321	9,138
2023-04-27	72.390	73.439	72.390	73.439	68.129	5,212
2023-04-26	71.710	72.279	71.695	72.005	66.798	5,114
2023-04-25	71.900	72.522	71.880	72.415	67.179	3,801
2023-04-24	71.350	71.859	71.350	71.670	66.488	1,137
2023-04-21	71.285	71.350	71.075	71.220	66.070	8,475
2023-04-20	70.280	71.249	70.280	71.249	66.097	3,301
2023-04-19	70.660	70.680	70.359	70.490	65.393	4,386
2023-04-18	70.173	70.440	70.000	70.440	65.347	4,356
2023-04-17	70.040	70.121	69.759	70.121	65.051	1,065
2023-04-14	70.040	70.236	69.915	69.958	64.899	1,167
2023-04-13	70.220	70.275	69.776	70.275	65.193	2,016
2023-04-12	70.350	70.587	70.230	70.471	65.375	1,796
2023-04-11	70.468	70.700	70.315	70.565	65.463	4,076
2023-04-06	71.670	71.670	71.171	71.171	66.024	2,404
2023-04-05	70.920	71.496	70.920	71.440	66.274	2,090
2023-04-04	70.220	70.535	70.120	70.315	65.231	75,247
2023-04-03	69.720	70.395	68.985	70.395	65.305	11,710
2023-03-31	69.940	70.009	69.661	69.665	64.628	2,196
2023-03-30	70.000	70.000	69.465	69.569	64.539	13,124
2023-03-29	70.113	70.385	70.050	70.268	64.830	2,604
2023-03-28	69.624	69.945	69.624	69.635	64.246	2,035
2023-03-27	69.328	69.590	69.290	69.389	64.018	770
2023-03-24	67.480	68.791	67.480	68.750	63.429	2,025
2023-03-23	67.360	67.704	67.075	67.075	61.884	24,074
2023-03-22	67.948	68.429	67.830	68.429	63.133	3,777
2023-03-21	67.905	67.905	67.156	67.156	61.959	5,683
2023-03-20	66.886	67.589	66.886	67.530	62.304	3,119
2023-03-17	66.780	66.780	65.904	66.293	61.162	732,555
2023-03-16	66.079	67.020	66.079	66.840	61.667	34,506
2023-03-15	65.374	66.290	65.275	65.936	60.833	676,818
2023-03-14	65.315	66.240	65.315	65.905	60.805	3,152
2023-03-13	65.832	66.837	65.788	65.892	60.793	4,436
2023-03-10	65.175	65.460	64.751	65.050	60.016	3,905
2023-03-09	65.090	65.560	65.090	65.560	60.486	156,673
2023-03-08	64.810	65.046	64.700	64.942	59.916	480,973

← NewerPage 15 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.