Mondelez International Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	61.880	62.200	59.920	60.851	60.851	3,106
2026-04-30	60.600	61.760	59.400	61.265	61.265	3,569
2026-04-29	58.760	61.977	58.180	61.265	61.265	11,213
2026-04-28	57.620	58.750	55.660	58.180	58.180	5,021
2026-04-27	57.760	58.230	57.010	57.565	57.565	2,348
2026-04-24	57.680	58.060	55.690	57.310	57.310	4,680
2026-04-23	56.400	57.570	55.000	57.520	57.520	4,877
2026-04-22	56.710	57.520	55.900	55.930	55.930	2,089
2026-04-21	57.820	57.820	56.070	56.140	56.140	1,898
2026-04-20	57.290	58.120	56.070	56.970	56.970	2,751
2026-04-17	57.500	57.640	56.500	57.160	57.160	2,973
2026-04-16	56.450	57.270	56.104	56.740	56.740	1,610
2026-04-15	58.500	58.990	56.360	56.700	56.700	30,052
2026-04-14	58.300	58.300	56.500	58.210	58.210	9,959
2026-04-13	59.000	59.730	57.480	57.940	57.940	1,876
2026-04-10	58.570	59.690	57.910	59.090	59.090	1,128
2026-04-09	58.750	59.520	56.010	58.900	58.900	1,022
2026-04-08	58.990	58.990	56.010	58.130	58.130	1,769
2026-04-07	57.680	60.500	56.000	57.940	57.940	2,566
2026-04-02	58.500	58.530	56.230	57.260	57.260	1,928
2026-04-01	57.690	58.530	56.660	57.113	57.113	2,345
2026-03-31	56.000	58.630	56.000	57.126	57.126	4,375
2026-03-30	56.680	59.350	56.680	58.440	57.940	4,038
2026-03-27	57.700	58.760	56.280	58.150	57.653	2,631
2026-03-26	57.920	58.640	55.070	57.630	57.137	6,531
2026-03-25	58.240	58.240	55.800	56.870	56.383	5,101
2026-03-24	57.460	58.000	56.300	57.820	57.820	1,419
2026-03-23	56.320	57.800	55.000	57.070	57.070	24,786
2026-03-20	56.540	57.800	55.140	56.810	56.810	1,719
2026-03-19	56.770	57.800	55.270	56.360	56.360	2,136
2026-03-18	58.110	59.000	55.955	56.360	56.360	9,112
2026-03-17	57.090	58.780	56.700	58.420	58.420	10,644
2026-03-16	55.270	57.350	54.890	57.300	57.300	4,803
2026-03-13	56.120	56.120	54.490	54.546	54.546	2,668
2026-03-12	56.450	56.450	54.591	54.591	54.591	2,310
2026-03-11	56.650	57.510	54.689	55.379	55.379	6,147
2026-03-10	58.170	59.170	56.830	57.290	57.290	27,178
2026-03-09	58.490	59.400	57.520	58.250	58.250	3,352
2026-03-06	59.000	59.010	57.380	58.035	58.035	1,457
2026-03-05	59.000	59.400	57.655	58.080	58.080	1,974
2026-03-04	58.520	59.820	58.190	58.723	58.723	2,671
2026-03-03	60.450	60.450	58.820	59.254	59.254	3,305
2026-03-02	62.370	62.370	60.150	60.540	60.540	7,292
2026-02-27	59.130	61.750	59.130	61.390	61.390	8,709
2026-02-26	59.680	60.500	59.650	59.980	59.980	10,209
2026-02-25	61.130	61.440	59.854	59.854	59.854	4,637
2026-02-24	60.000	61.050	60.000	60.849	60.849	3,156
2026-02-23	58.580	60.546	58.220	60.362	60.362	10,787
2026-02-20	58.670	59.150	57.870	59.040	59.040	1,841
2026-02-19	59.990	60.670	58.026	58.820	58.820	15,986
2026-02-18	60.470	60.470	59.310	59.870	59.870	5,794
2026-02-17	63.080	63.080	59.340	59.520	59.520	6,009
2026-02-16	62.759	62.759	62.759	62.759	62.759	0
2026-02-13	62.640	62.759	60.700	62.759	62.759	2,736
2026-02-12	61.550	62.530	61.040	62.260	62.260	8,159
2026-02-11	61.200	61.661	59.990	61.405	61.405	6,547
2026-02-10	60.590	61.500	60.310	61.060	61.060	11,398
2026-02-09	60.070	60.490	58.990	59.989	59.989	6,079
2026-02-06	61.270	61.270	59.650	60.100	60.100	2,982
2026-02-05	59.400	61.000	58.900	59.885	59.885	4,143

← NewerPage 3 of 5 · 253 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.