Mondelez International Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	61.350	61.350	61.040	61.134	55.707	1,054
2022-09-08	61.010	61.180	60.270	60.270	54.920	283
2022-09-07	60.050	60.657	59.870	60.650	55.266	775
2022-09-06	60.730	60.810	59.795	59.795	54.487	550
2022-09-02	62.110	62.370	60.905	60.905	55.499	473
2022-09-01	61.540	61.591	61.020	61.479	56.022	407
2022-08-31	61.850	62.609	61.850	62.609	57.051	36,876
2022-08-30	62.450	62.450	61.840	62.001	56.497	385
2022-08-26	64.560	64.560	63.340	63.340	57.717	381
2022-08-25	64.600	64.600	64.145	64.369	58.655	702
2022-08-24	63.900	64.578	63.810	64.209	58.509	1,242
2022-08-23	64.230	64.350	63.845	63.845	58.178	226
2022-08-22	65.290	65.349	64.989	65.070	59.294	327
2022-08-19	65.300	65.628	64.980	65.628	59.802	703
2022-08-18	65.470	65.470	65.230	65.230	59.440	156
2022-08-17	65.790	65.800	65.340	65.539	59.722	642
2022-08-16	65.180	66.091	65.055	66.029	60.168	732,217
2022-08-15	64.390	65.012	64.369	65.000	59.230	1,811
2022-08-12	64.490	64.649	63.850	63.850	58.182	1,145
2022-08-11	64.395	64.875	64.395	64.800	59.048	7,383
2022-08-10	64.320	64.600	64.262	64.262	58.558	1,791
2022-08-09	64.160	64.160	63.891	63.915	58.241	228
2022-08-08	64.120	64.490	63.839	63.839	58.172	1,202
2022-08-05	64.070	64.070	63.195	63.515	57.877	3,620
2022-08-04	64.970	64.970	64.285	64.285	58.579	613
2022-08-03	64.565	65.015	64.505	65.002	59.232	1,080
2022-08-02	65.140	65.140	64.680	64.899	59.138	1,219
2022-08-01	64.260	65.102	63.920	64.840	59.084	484
2022-07-29	63.500	64.309	63.500	64.248	58.545	416
2022-07-28	63.570	64.300	63.275	64.220	58.519	491
2022-07-27	62.940	63.298	62.539	62.910	57.326	166,159
2022-07-26	62.760	62.830	62.490	62.792	57.218	153,695
2022-07-25	62.060	63.105	62.060	62.822	57.245	798
2022-07-22	61.730	61.896	61.708	61.896	56.402	389
2022-07-21	61.515	61.515	61.249	61.249	55.812	231
2022-07-20	61.660	61.660	61.430	61.430	55.977	78
2022-07-19	60.670	61.161	60.670	61.100	55.676	823
2022-07-18	60.620	60.672	60.532	60.590	55.212	66
2022-07-15	61.240	61.325	60.550	60.550	55.175	450
2022-07-14	61.040	61.155	60.430	60.430	55.066	165
2022-07-13	62.560	62.570	61.660	62.350	56.815	110,251
2022-07-12	62.720	63.430	62.720	63.060	57.462	1,204
2022-07-11	62.550	62.550	62.140	62.140	56.624	331
2022-07-08	62.370	62.740	62.320	62.320	56.788	276
2022-07-07	62.320	62.560	61.950	61.950	56.451	310
2022-07-06	62.480	62.800	62.320	62.320	56.788	402,395
2022-07-05	63.180	63.180	61.180	62.035	56.528	4,888
2022-07-01	61.550	62.890	61.550	62.890	57.307	3,600
2022-06-30	61.610	62.170	61.580	62.170	56.651	320,430
2022-06-29	61.500	62.345	61.500	62.345	56.811	59,072
2022-06-28	62.830	62.980	61.965	61.965	56.146	918
2022-06-27	62.150	62.640	62.150	62.640	56.757	1,378
2022-06-24	61.590	62.260	61.495	62.225	56.381	423
2022-06-23	60.570	61.304	60.570	60.880	55.163	981
2022-06-22	60.100	60.705	59.760	60.705	55.004	609
2022-06-21	58.800	59.658	58.609	59.610	54.012	403,167
2022-06-17	58.610	58.990	58.130	58.130	52.671	1,043
2022-06-16	59.040	59.120	58.165	58.780	53.260	231,014
2022-06-15	59.120	59.871	58.690	58.790	53.269	808
2022-06-14	59.390	59.475	58.095	58.150	52.689	1,273

← NewerPage 18 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.