Mondelez International Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	65.680	65.680	64.439	64.439	59.452	27,942
2023-03-06	65.640	65.985	65.640	65.785	60.694	13,158
2023-03-03	64.785	65.538	64.683	65.535	60.463	2,966
2023-03-02	64.182	65.510	64.182	65.428	60.364	1,559
2023-03-01	64.802	64.836	63.874	64.242	59.270	3,022
2023-02-28	65.266	65.425	65.002	65.425	60.362	3,908
2023-02-27	66.099	66.235	65.844	65.844	60.748	999
2023-02-24	65.890	65.890	65.062	65.136	60.095	2,918
2023-02-23	66.230	66.515	65.870	65.870	60.772	446,277
2023-02-22	66.600	67.406	66.600	66.774	61.606	466,532
2023-02-21	66.850	66.850	65.827	66.770	61.603	488,779
2023-02-17	65.904	66.750	65.755	66.750	61.584	6,481
2023-02-16	64.990	64.990	64.465	64.950	59.923	2,148
2023-02-15	65.365	65.480	65.218	65.218	60.171	881
2023-02-14	66.270	66.270	65.375	65.514	60.444	172,862
2023-02-13	65.780	66.501	65.500	66.305	61.174	675,085
2023-02-10	64.220	65.375	64.158	65.375	60.316	958
2023-02-09	65.180	65.287	64.495	64.495	59.504	1,875
2023-02-08	64.612	65.080	64.612	64.873	59.852	840,141
2023-02-07	65.600	65.600	64.170	64.225	59.255	904
2023-02-06	65.733	66.228	65.686	66.198	61.075	1,885
2023-02-03	66.700	66.740	65.572	66.010	60.901	2,590
2023-02-02	66.450	66.705	65.812	66.399	61.260	2,584
2023-02-01	66.075	66.815	65.710	66.100	60.984	2,504
2023-01-31	64.867	65.098	64.735	65.098	60.060	3,701
2023-01-30	64.790	65.275	64.790	64.852	59.833	2,043
2023-01-27	64.245	64.725	64.075	64.610	59.610	1,272
2023-01-26	64.800	64.800	64.325	64.590	59.591	3,590
2023-01-25	64.646	64.670	64.222	64.590	59.591	8,483
2023-01-24	64.500	64.500	64.500	64.500	59.508	6
2023-01-23	64.000	64.665	63.960	64.665	59.660	693
2023-01-20	63.465	63.780	63.294	63.780	58.844	2,563
2023-01-19	64.485	64.642	64.347	64.347	59.367	4,259
2023-01-18	66.755	66.755	64.745	65.095	60.057	2,863
2023-01-17	67.220	67.490	66.970	67.030	61.842	19,709
2023-01-13	66.760	66.850	66.358	66.358	61.222	766,524
2023-01-12	67.570	67.570	66.593	66.830	61.658	1,225,236
2023-01-11	67.722	67.790	67.022	67.420	62.202	2,463
2023-01-10	67.231	67.420	67.090	67.090	61.898	806
2023-01-09	67.730	68.295	67.505	67.505	62.281	501
2023-01-06	67.107	67.777	67.107	67.650	62.414	409
2023-01-05	66.990	66.990	66.120	66.120	61.003	2,143
2023-01-04	66.747	67.277	66.648	67.130	61.935	983
2023-01-03	66.500	66.578	65.678	65.955	60.851	1,479
2022-12-30	66.620	66.620	66.300	66.379	61.242	3
2022-12-29	66.955	67.020	66.835	67.020	61.833	1,405
2022-12-28	67.190	67.199	67.190	67.198	61.642	831
2022-12-23	66.660	67.145	66.649	67.145	61.594	465
2022-12-22	66.690	66.690	66.035	66.035	60.575	389
2022-12-21	65.850	67.195	65.850	66.860	61.332	964,497
2022-12-20	65.708	66.086	65.404	65.855	60.410	1,195
2022-12-19	66.060	66.093	65.820	65.820	60.378	1,481
2022-12-16	65.400	65.600	65.400	65.470	60.057	250
2022-12-15	66.940	66.940	65.990	66.013	60.555	709
2022-12-14	67.600	67.895	67.600	67.895	62.282	52,782
2022-12-13	68.230	68.230	67.359	67.405	61.832	949
2022-12-12	67.190	67.275	67.001	67.275	61.713	262
2022-12-09	67.590	67.590	67.072	67.072	61.527	311,962
2022-12-08	67.929	67.967	67.468	67.570	61.983	218
2022-12-07	67.608	67.927	67.490	67.920	62.305	1,177

← NewerPage 16 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.