Mondelez International Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	60.020	60.135	59.540	59.540	53.948	1,147
2022-06-10	60.435	61.010	60.080	61.005	55.276	756
2022-06-09	62.440	62.845	62.270	62.305	56.454	201
2022-06-08	63.000	63.080	62.640	62.690	56.803	789
2022-06-07	61.960	62.785	61.940	62.785	56.889	932
2022-06-06	62.740	63.055	62.415	62.574	56.697	459
2022-06-01	63.490	63.490	62.155	62.730	56.839	1,257
2022-05-31	63.760	63.760	62.790	63.390	57.437	41,485
2022-05-27	62.790	63.420	62.740	63.145	57.215	2,069
2022-05-26	62.050	63.060	62.050	62.830	56.929	1,123
2022-05-25	62.810	62.810	61.970	62.032	56.206	262
2022-05-24	61.980	62.480	61.970	62.480	56.612	1,741
2022-05-23	62.060	62.275	61.635	61.975	56.155	1,209
2022-05-20	61.390	61.390	60.639	60.639	54.944	304
2022-05-19	60.460	60.900	59.765	60.570	54.882	1,904
2022-05-18	65.400	65.400	61.320	61.320	55.561	4,072
2022-05-17	66.240	66.240	64.585	65.518	59.365	732
2022-05-16	66.410	66.410	65.985	66.200	59.983	455
2022-05-13	65.720	65.945	65.645	65.645	59.480	1,123
2022-05-12	65.560	65.770	64.845	65.125	59.009	529,234
2022-05-11	65.740	66.335	65.495	65.495	59.344	2,897
2022-05-10	66.978	67.500	66.001	66.165	59.951	3,118
2022-05-09	65.300	66.505	65.300	66.440	60.200	1,487
2022-05-06	65.050	65.590	65.050	65.485	59.335	8,438
2022-05-05	65.740	65.854	64.995	65.380	59.240	76
2022-05-04	64.760	65.155	64.490	64.980	58.877	218
2022-05-03	64.110	64.572	63.820	64.570	58.506	525
2022-04-29	65.960	65.960	64.745	64.745	58.665	2,638
2022-04-28	64.200	66.000	64.200	65.970	59.774	84,160
2022-04-27	64.970	65.175	64.570	64.752	58.671	1,460
2022-04-26	65.506	65.870	65.225	65.225	59.099	229,508
2022-04-25	65.510	65.510	64.775	65.404	59.262	998
2022-04-22	65.660	65.960	65.540	65.690	59.521	443
2022-04-21	65.920	66.270	65.850	66.180	59.965	454
2022-04-20	65.550	65.550	65.330	65.360	59.222	1,370
2022-04-19	63.740	64.750	63.740	64.740	58.660	612
2022-04-14	64.030	64.150	64.010	64.150	58.125	46
2022-04-13	63.519	63.892	63.470	63.790	57.799	3,197
2022-04-12	63.410	64.110	63.410	63.850	57.854	77,212
2022-04-11	63.742	64.340	63.560	63.715	57.731	1,230
2022-04-08	63.090	63.345	63.020	63.308	57.362	761
2022-04-07	63.580	63.580	62.004	62.004	56.181	239,798
2022-04-06	63.010	63.530	62.490	63.360	57.410	493,758
2022-04-05	63.040	63.700	62.780	63.260	57.319	203,694
2022-04-04	64.010	64.010	62.478	62.915	57.006	815
2022-04-01	63.160	63.160	62.300	63.062	57.140	530,508
2022-03-31	62.870	62.990	62.670	62.990	57.074	1,042
2022-03-30	63.060	63.060	62.290	62.420	56.558	239,026
2022-03-29	62.100	62.840	62.100	62.570	56.377	413
2022-03-28	61.530	61.670	61.200	61.218	55.158	6,819
2022-03-25	61.000	61.700	61.000	61.160	55.106	513
2022-03-24	61.120	61.120	60.450	60.810	54.791	2,187
2022-03-23	61.710	61.840	60.815	60.915	54.885	370,109
2022-03-22	61.720	61.720	61.720	61.720	55.611	1,037
2022-03-21	61.510	61.720	61.258	61.258	55.195	2,841
2022-03-18	61.690	61.770	61.080	61.147	55.095	572
2022-03-17	61.960	62.492	61.350	62.420	56.242	415
2022-03-16	62.000	62.000	61.150	61.405	55.327	820
2022-03-15	59.880	61.020	59.840	60.960	54.926	1,755
2022-03-14	59.590	60.342	59.540	60.182	54.225	719

← NewerPage 19 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.