Mondelez International Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	67.689	67.780	66.993	66.993	61.454	2,219
2022-12-05	67.480	67.480	67.290	67.350	61.782	2,908
2022-12-02	67.505	67.715	67.450	67.715	62.116	389
2022-12-01	67.970	68.369	67.770	67.895	62.282	1,484
2022-11-30	66.020	66.350	65.670	66.350	60.864	26,665
2022-11-29	65.850	65.870	65.610	65.740	60.305	56,489
2022-11-28	66.825	66.900	66.486	66.486	60.989	367
2022-11-25	66.808	66.808	66.568	66.568	61.064	781
2022-11-23	66.310	66.510	66.210	66.470	60.974	394
2022-11-22	66.245	66.280	65.850	65.850	60.406	29,275
2022-11-21	65.300	65.810	65.160	65.810	60.369	449
2022-11-18	64.660	64.948	64.350	64.450	59.121	1,500
2022-11-17	64.310	64.450	64.090	64.285	58.970	3,667
2022-11-16	64.650	65.510	64.650	64.800	59.442	270,352
2022-11-15	64.790	64.840	64.420	64.420	59.094	76
2022-11-14	65.000	65.180	64.690	64.895	59.530	7,687
2022-11-11	65.050	65.050	64.070	64.429	59.102	17,695
2022-11-10	64.760	65.146	63.640	64.159	58.854	12,605
2022-11-09	63.850	64.213	63.794	63.800	58.525	1,692
2022-11-08	64.270	64.665	63.515	63.530	58.277	14,941
2022-11-07	63.420	64.220	63.420	64.048	58.753	8,992
2022-11-04	62.310	63.105	62.190	62.855	57.658	900
2022-11-03	62.580	62.580	61.894	62.355	57.200	25,456
2022-11-02	64.905	64.950	62.235	63.010	57.800	1,569
2022-11-01	61.560	62.120	61.560	61.975	56.851	1,142
2022-10-31	61.120	61.785	61.100	61.556	56.467	184
2022-10-28	60.560	61.640	60.560	61.550	56.461	1,527
2022-10-27	60.057	60.470	60.057	60.380	55.388	1,085
2022-10-26	60.232	60.325	59.520	60.290	55.305	995
2022-10-25	58.870	59.215	58.720	59.215	54.319	270,012
2022-10-24	58.115	58.440	57.930	58.440	53.608	829
2022-10-21	56.910	57.192	56.580	57.192	52.464	662,009
2022-10-20	57.740	57.750	57.085	57.085	52.365	1,539
2022-10-19	58.420	58.420	57.405	57.600	52.838	873
2022-10-18	57.930	58.549	57.440	58.195	53.384	311,563
2022-10-17	56.940	57.930	56.940	57.820	53.040	53,189
2022-10-14	58.210	58.298	57.160	57.160	52.434	3,383
2022-10-13	56.000	57.765	56.000	57.420	52.673	1,790
2022-10-12	56.940	57.460	56.280	57.035	52.319	35,413
2022-10-11	55.415	56.729	55.415	56.729	52.038	914
2022-10-10	55.600	55.740	55.005	55.545	50.953	2,142
2022-10-07	55.850	56.010	55.410	55.460	50.875	35,965
2022-10-06	57.010	57.250	56.114	56.159	51.516	655
2022-10-05	57.200	57.265	56.566	57.236	52.504	1,476
2022-10-04	56.350	57.877	56.350	57.380	52.636	644,301
2022-10-03	55.100	55.992	54.846	55.940	51.315	2,555
2022-09-30	56.650	56.650	55.549	55.689	51.085	2,959
2022-09-29	57.620	57.620	56.610	56.610	51.930	6,212
2022-09-28	57.990	57.995	57.295	57.995	52.847	3,901
2022-09-27	58.690	59.126	57.700	58.350	53.170	44,926
2022-09-26	58.705	59.040	58.197	58.199	53.033	815
2022-09-23	59.540	59.674	58.672	58.672	53.463	4,667
2022-09-22	59.750	59.860	59.546	59.766	54.461	51,798
2022-09-21	59.750	60.780	59.750	60.576	55.199	38,569
2022-09-20	60.297	60.297	59.645	59.645	54.350	432
2022-09-16	59.570	59.946	59.499	59.724	54.422	550,899
2022-09-15	60.090	60.240	59.460	59.800	54.492	1,069,467
2022-09-14	60.240	60.346	60.218	60.230	54.884	582
2022-09-13	61.030	61.030	60.430	60.430	55.066	1,548
2022-09-12	61.620	62.265	61.620	62.059	56.550	2,353

← NewerPage 17 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.