Mondelez International Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	59.010	61.450	59.010	60.670	60.670	1,133
2026-07-24	62.450	62.450	59.950	60.310	60.310	3,359
2026-07-23	61.100	61.500	59.340	59.680	59.680	14,650
2026-07-22	59.910	62.470	59.470	60.822	60.822	1,474
2026-07-21	60.830	60.830	59.190	59.790	59.790	2,426
2026-07-20	61.610	64.010	59.720	60.220	60.220	4,234
2026-07-17	61.750	63.020	60.652	60.652	60.652	12,209
2026-07-16	58.780	61.080	57.920	60.980	60.980	4,615
2026-07-15	57.500	59.400	57.500	58.550	58.550	1,840
2026-07-14	59.900	60.480	58.280	58.960	58.960	5,861
2026-07-13	58.780	60.720	58.650	59.980	59.980	2,184
2026-07-10	57.530	59.850	57.530	58.660	58.660	5,728
2026-07-09	59.480	60.930	58.341	58.770	58.770	3,682
2026-07-08	58.910	61.340	58.910	60.060	60.060	3,621
2026-07-07	58.820	61.200	58.820	59.830	59.830	3,256
2026-07-06	61.390	61.390	58.950	59.150	59.150	7,183
2026-07-03	60.480	60.480	60.480	60.480	60.480	0
2026-07-02	59.360	60.510	58.150	60.480	60.480	14,500
2026-07-01	59.540	59.550	56.400	58.560	58.560	7,605
2026-06-30	58.370	61.350	57.760	58.640	58.640	2,101
2026-06-29	60.000	62.400	59.350	59.830	59.330	13,206
2026-06-26	61.820	62.500	61.002	61.420	61.420	11,889
2026-06-25	60.150	62.919	60.150	61.870	61.870	18,784
2026-06-24	60.990	62.310	59.000	62.029	62.029	3,949
2026-06-23	58.570	61.270	58.570	60.540	60.540	7,318
2026-06-22	59.000	60.990	59.000	59.930	59.930	2,458
2026-06-19	60.160	60.160	60.160	60.160	60.160	0
2026-06-18	60.240	61.750	59.982	60.160	60.160	2,219
2026-06-17	62.150	62.250	60.203	60.203	60.203	9,519
2026-06-16	59.800	62.170	59.800	61.760	61.760	953
2026-06-15	63.420	63.740	61.402	61.510	61.510	3,680
2026-06-12	63.340	64.000	62.297	62.825	62.825	2,149
2026-06-11	64.220	64.540	63.430	63.710	63.710	1,940
2026-06-10	63.010	64.080	62.060	63.820	63.820	6,670
2026-06-09	61.000	63.272	61.000	62.460	62.460	12,347
2026-06-08	61.950	62.940	60.720	61.890	61.890	6,848
2026-06-05	62.000	62.720	60.520	62.720	62.720	4,480
2026-06-04	62.110	62.490	60.750	60.780	60.780	1,754
2026-06-03	61.340	63.000	59.630	61.830	61.830	2,867
2026-06-02	61.050	61.695	59.220	61.120	61.120	9,348
2026-06-01	61.000	62.000	59.970	60.651	60.651	7,248
2026-05-29	63.000	63.000	61.150	61.779	61.779	3,976
2026-05-28	63.000	64.000	61.250	62.332	62.332	10,896
2026-05-27	60.500	62.540	59.550	62.030	62.030	2,420
2026-05-26	63.080	63.300	61.150	61.492	61.492	1,442
2026-05-22	62.600	63.000	61.000	62.032	62.032	2,042
2026-05-21	59.830	62.330	59.830	61.660	61.660	12,661
2026-05-20	62.600	62.600	59.490	61.710	61.710	1,583
2026-05-19	61.960	62.570	60.530	61.292	61.292	9,287
2026-05-18	60.330	61.890	59.030	61.310	61.310	4,153
2026-05-15	61.430	62.000	58.870	60.670	60.670	2,841
2026-05-14	62.120	62.120	60.130	61.200	61.200	4,397
2026-05-13	61.590	63.720	60.850	61.060	61.060	7,974
2026-05-12	60.850	62.150	59.930	61.700	61.700	3,289
2026-05-11	61.030	62.420	59.920	61.371	61.371	12,804
2026-05-08	61.100	62.680	60.730	61.780	61.780	1,524
2026-05-07	61.410	63.000	60.840	61.370	61.370	8,840
2026-05-06	61.150	62.060	59.940	62.000	62.000	3,568
2026-05-05	61.550	61.990	58.500	61.420	61.420	4,605
2026-05-04	61.100	61.940	59.040	61.360	61.360	2,765

← NewerPage 2 of 3 · 129 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.