Mondelez International Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	59.590	60.342	59.540	60.182	54.225	719
2022-03-11	60.500	60.760	59.900	59.900	53.971	295
2022-03-10	60.550	60.550	59.815	60.150	54.196	1,267
2022-03-09	61.680	61.975	61.120	61.975	55.841	3,521
2022-03-08	62.530	62.610	60.920	61.139	55.087	2,658
2022-03-07	63.050	64.160	62.240	62.970	56.737	180
2022-03-04	64.050	64.050	63.530	63.540	57.251	133
2022-03-03	65.230	65.430	64.690	64.898	58.474	1,924
2022-03-02	64.485	64.940	64.000	64.940	58.512	352
2022-03-01	65.050	65.385	64.332	64.490	58.107	339
2022-02-28	66.800	66.800	65.130	65.130	58.683	4,277
2022-02-25	65.020	66.582	64.650	66.582	59.992	370,218
2022-02-24	65.340	65.680	63.620	63.670	57.368	5,889
2022-02-23	66.650	66.885	66.520	66.727	60.122	7,112
2022-02-22	66.540	66.600	65.860	66.145	59.598	422
2022-02-18	66.250	66.325	65.780	65.780	59.269	136
2022-02-17	65.180	66.005	65.170	66.005	59.472	532
2022-02-16	66.690	66.690	65.410	65.430	58.954	678
2022-02-15	66.260	66.670	65.848	65.848	59.330	420
2022-02-14	67.100	67.100	65.480	65.895	59.373	354
2022-02-11	67.070	67.350	66.798	67.120	60.476	394
2022-02-10	67.960	67.960	66.910	67.020	60.386	1,929
2022-02-09	68.050	68.600	68.028	68.028	61.294	5,893
2022-02-08	67.845	68.180	67.540	68.060	61.323	574
2022-02-07	67.350	67.530	66.810	67.500	60.819	1,344
2022-02-04	67.620	67.711	67.005	67.280	60.620	500
2022-02-03	67.940	68.280	67.520	68.280	61.521	400
2022-02-02	66.665	67.970	66.665	67.720	61.017	384,326
2022-02-01	66.987	67.118	66.098	66.588	59.997	3,540
2022-01-31	66.490	67.328	65.780	67.328	60.664	1,644
2022-01-28	65.120	66.000	63.980	65.790	59.278	12,229
2022-01-27	67.270	68.518	67.150	67.150	60.503	1,727
2022-01-26	66.550	67.290	66.390	66.470	59.891	813,084
2022-01-25	67.290	67.290	66.328	66.558	59.970	923
2022-01-24	68.600	68.769	66.491	66.501	59.918	5,402
2022-01-21	68.200	69.400	68.200	68.690	61.891	1,650
2022-01-20	67.559	68.040	67.480	68.000	61.269	1,204
2022-01-19	67.537	68.120	67.537	68.000	61.269	2,438
2022-01-18	67.360	67.360	66.730	67.200	60.548	797
2022-01-14	67.460	68.128	67.295	67.930	61.206	5,157
2022-01-13	67.340	67.680	67.190	67.450	60.774	500
2022-01-12	67.220	67.508	67.140	67.280	60.620	342
2022-01-11	66.810	67.280	66.250	66.872	60.253	882
2022-01-10	67.550	67.800	67.010	67.395	60.724	2,063
2022-01-07	67.320	67.600	67.060	67.500	60.819	88
2022-01-06	67.410	67.850	67.040	67.760	61.053	97,648
2022-01-05	66.870	67.940	66.800	67.915	61.193	2,056
2022-01-04	66.270	67.090	65.940	66.730	60.125	1,986
2021-12-31	65.810	66.040	65.690	66.040	59.503	204
2021-12-30	66.270	66.280	65.750	65.810	59.296	343
2021-12-29	66.110	66.322	65.980	66.300	59.422	665
2021-12-23	64.940	65.208	64.802	64.802	58.080	600
2021-12-22	64.120	64.820	64.120	64.820	58.096	259
2021-12-21	64.819	64.850	64.355	64.435	57.751	523
2021-12-20	64.770	64.850	64.440	64.700	57.988	2,733
2021-12-17	65.380	65.780	65.370	65.750	58.929	276
2021-12-16	64.670	65.660	64.370	65.550	58.750	2,181
2021-12-15	63.730	64.545	63.730	64.545	57.849	2,024
2021-12-14	63.130	63.350	63.000	63.350	56.778	1,021
2021-12-13	62.470	63.080	62.070	63.080	56.536	59

← NewerPage 20 of 21 · 1,241 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.