Mondelez International Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	56.800	60.600	56.200	59.250	59.250	8,835
2026-02-03	58.000	59.890	58.000	59.090	59.090	50,113
2026-02-02	57.990	59.550	57.830	58.681	58.681	3,226
2026-01-30	57.240	58.250	56.380	58.230	58.230	8,360
2026-01-29	58.800	58.800	57.000	57.590	57.590	3,565
2026-01-28	58.900	59.590	57.891	57.891	57.891	5,786
2026-01-27	58.370	59.120	58.230	58.789	58.789	11,260
2026-01-26	59.120	59.480	57.670	58.251	58.251	10,070
2026-01-23	57.600	58.170	57.050	57.960	57.960	5,310
2026-01-22	56.810	58.179	56.810	57.822	57.822	2,006
2026-01-21	57.410	57.410	56.722	56.722	56.722	11,197
2026-01-20	57.160	58.059	56.000	58.059	58.059	7,636
2026-01-16	57.240	57.404	55.349	57.404	57.404	6,289
2026-01-15	57.100	57.376	55.235	57.376	57.376	2,977
2026-01-14	56.071	57.048	53.621	57.048	57.048	6,962
2026-01-13	54.930	55.718	53.850	55.718	55.718	5,662
2026-01-12	55.100	55.209	54.120	55.209	55.209	10,233
2026-01-09	53.960	54.900	53.280	54.900	54.900	12,117
2026-01-08	51.720	54.850	51.250	53.571	53.571	14,536
2026-01-07	52.990	53.850	51.558	51.739	51.739	23,358
2026-01-06	53.850	54.120	52.705	52.805	52.805	9,965
2026-01-05	53.790	54.350	52.790	53.682	53.682	6,462
2026-01-02	54.070	54.850	53.460	54.189	54.189	2,636
2025-12-31	54.730	54.770	53.830	54.100	54.100	3,128
2025-12-30	55.150	55.240	54.769	54.855	54.355	3,322
2025-12-29	55.240	55.240	54.598	54.907	54.407	4,701
2025-12-24	54.278	54.950	54.020	54.600	54.102	736
2025-12-23	54.250	54.730	53.590	54.020	53.528	7,422
2025-12-22	54.440	54.899	54.000	54.420	53.924	6,617
2025-12-19	54.740	55.239	54.300	55.239	54.736	8,095
2025-12-18	53.790	54.699	53.620	54.220	53.726	2,613
2025-12-17	54.090	54.840	53.495	53.600	53.111	5,246
2025-12-16	54.430	54.920	54.127	54.308	53.813	3,078
2025-12-15	54.090	54.850	54.010	54.345	53.850	26,759
2025-12-12	53.880	54.625	53.820	54.139	53.645	22,576
2025-12-11	54.030	54.300	53.490	53.510	53.022	11,490
2025-12-10	54.180	54.490	53.175	53.375	52.889	5,786
2025-12-09	54.770	55.100	54.129	54.259	53.764	5,064
2025-12-08	54.900	55.280	54.500	55.005	54.504	4,502
2025-12-05	55.780	56.295	54.940	55.039	54.537	3,939
2025-12-04	56.090	56.320	55.639	55.835	55.326	3,796
2025-12-03	55.930	56.690	55.500	55.700	55.192	1,293
2025-12-02	56.490	56.620	55.467	55.688	55.180	15,584
2025-12-01	58.080	59.240	56.065	56.615	56.099	5,093
2025-11-28	57.470	57.605	56.980	57.510	56.986	10,809
2025-11-26	56.590	57.100	56.340	57.085	56.565	7,261
2025-11-25	56.270	56.930	55.600	56.080	55.569	5,812
2025-11-24	56.990	57.110	55.900	56.130	55.618	1,743
2025-11-21	55.800	56.829	55.560	56.795	56.277	13,106
2025-11-20	55.500	56.495	55.398	55.398	54.893	3,836
2025-11-19	55.740	55.940	55.050	55.800	55.291	2,758
2025-11-18	55.730	55.860	55.270	55.615	55.108	7,663
2025-11-17	56.850	57.930	55.900	55.919	55.409	1,786
2025-11-14	57.070	57.620	56.537	56.799	56.282	518,075
2025-11-13	57.400	57.691	56.940	57.550	57.025	16,351
2025-11-12	57.080	57.520	56.850	57.221	56.699	19,006
2025-11-11	56.420	57.460	56.250	57.105	56.585	449,638
2025-11-10	57.950	57.950	56.224	56.345	55.831	21,169
2025-11-07	56.000	57.790	56.000	57.045	56.525	5,548
2025-11-06	55.680	56.770	55.620	56.200	55.688	1,776

← NewerPage 4 of 21 · 1,239 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.