Mondelez International Inc. Cl A historical data
| 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 |
← NewerPage 3 of 3 · 129 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.