Mondelez International Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	60.750	60.850	60.750	60.850	54.538	32
2021-12-08	61.330	61.330	60.117	60.730	54.430	1,231
2021-12-07	61.440	61.820	61.322	61.322	54.961	3,204
2021-12-06	60.680	61.540	60.680	61.540	55.156	552
2021-12-03	59.830	60.538	59.830	60.320	54.062	835
2021-12-02	58.820	59.700	58.790	59.700	53.507	1,770
2021-12-01	59.470	59.590	59.280	59.450	53.283	326
2021-11-30	60.530	60.530	59.510	59.750	53.552	5,063
2021-11-29	60.500	60.500	60.100	60.400	54.134	242
2021-11-26	61.030	61.290	60.320	60.320	54.062	2,380
2021-11-24	61.510	61.760	61.050	61.059	54.724	724
2021-11-23	61.000	61.502	60.990	61.430	55.057	150
2021-11-22	60.470	61.080	60.160	61.078	54.742	1,032
2021-11-19	62.600	62.600	60.990	61.300	54.941	1,378
2021-11-18	62.080	62.548	62.080	62.270	55.810	3,319
2021-11-17	62.470	62.470	62.070	62.190	55.738	42,500
2021-11-16	63.000	63.230	62.760	62.760	56.249	180
2021-11-15	62.800	62.900	62.580	62.900	56.375	331
2021-11-12	62.530	63.080	62.500	63.080	56.536	349
2021-11-11	62.680	62.730	62.135	62.300	55.837	1,657
2021-11-10	62.690	62.820	62.360	62.820	56.303	228
2021-11-09	61.980	62.272	61.740	62.260	55.801	190
2021-11-08	62.360	62.360	61.590	61.670	55.272	5,676
2021-11-05	62.330	62.700	62.330	62.410	55.936	3,725
2021-11-04	61.990	62.370	61.760	61.770	55.362	1,123
2021-11-03	62.590	63.590	61.990	62.090	55.649	554
2021-11-02	60.900	61.330	60.520	61.280	54.923	987
2021-11-01	60.660	61.065	60.590	60.960	54.636	2,303
2021-10-29	60.840	61.130	60.790	61.080	54.744	957
2021-10-28	59.500	60.870	59.500	60.790	54.484	621
2021-10-27	60.830	60.990	60.140	60.140	53.901	1,294
2021-10-26	60.390	60.980	60.390	60.980	54.654	644
2021-10-25	60.698	60.770	60.210	60.560	54.278	2,801
2021-10-22	60.120	60.390	60.120	60.310	54.054	1,016
2021-10-21	60.170	60.170	59.868	60.040	53.812	2,368

← NewerPage 21 of 21 · 1,235 trading days

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.