Mondelez International Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	56.280	56.500	55.489	55.747	55.239	2,890
2025-11-04	57.210	57.210	55.500	56.000	55.490	3,923
2025-11-03	57.460	57.620	56.580	57.225	56.703	2,200
2025-10-31	57.440	57.869	56.648	57.608	57.083	5,507
2025-10-30	57.980	59.262	57.695	57.845	57.318	15,794
2025-10-29	56.660	59.070	56.490	57.200	56.679	36,728
2025-10-28	61.640	62.391	61.089	61.120	60.563	11,017
2025-10-27	61.750	61.750	60.500	61.311	60.752	1,743
2025-10-24	61.500	61.500	60.700	60.895	60.340	2,141
2025-10-23	61.830	61.880	61.178	61.375	60.816	1,313
2025-10-22	62.080	62.485	60.975	62.422	61.853	2,891
2025-10-21	62.880	63.188	61.585	61.760	61.197	1,802
2025-10-20	62.040	62.910	62.030	62.755	62.183	1,023
2025-10-17	62.050	62.655	61.360	62.389	61.821	1,014
2025-10-16	61.890	62.710	61.890	61.950	61.385	1,648
2025-10-15	62.100	62.339	60.850	61.729	61.167	1,775
2025-10-14	61.120	61.759	60.870	61.750	61.187	1,127
2025-10-13	61.450	62.070	60.430	60.865	60.310	2,205
2025-10-10	61.265	62.160	60.936	62.005	61.440	3,422
2025-10-09	61.500	61.745	60.900	60.900	60.345	1,325
2025-10-08	62.670	62.690	61.475	61.511	60.950	2,933
2025-10-07	61.750	63.169	61.729	62.851	62.278	2,225
2025-10-06	62.560	63.700	61.485	62.340	61.772	1,813
2025-10-03	61.980	63.321	61.530	63.321	62.744	2,070
2025-10-02	62.930	62.940	61.909	62.113	61.546	1,468
2025-10-01	63.320	63.320	62.230	62.691	62.119	2,909
2025-09-30	62.536	62.825	62.180	62.570	62.000	1,289
2025-09-29	63.385	63.518	61.255	62.269	61.701	2,877
2025-09-26	62.650	63.230	62.390	63.100	62.029	607
2025-09-25	64.300	65.000	62.769	62.769	61.704	3,166
2025-09-24	63.806	64.695	63.806	64.510	63.416	4,320
2025-09-23	63.500	63.800	63.310	63.739	62.658	1,431
2025-09-22	62.610	63.800	62.610	63.331	62.256	32,062
2025-09-19	63.560	63.780	63.000	63.691	62.611	3,029
2025-09-18	62.900	63.225	62.270	63.179	62.107	1,352
2025-09-17	62.610	63.560	62.610	63.140	62.069	656
2025-09-16	61.620	62.820	61.620	62.611	61.548	652
2025-09-15	61.970	62.580	61.685	61.969	60.917	1,282
2025-09-12	62.020	62.419	61.715	61.940	60.889	3,397
2025-09-11	62.450	63.182	62.330	62.700	61.636	9,456
2025-09-10	62.480	62.480	61.430	61.931	60.880	4,248
2025-09-09	61.980	62.849	61.810	62.849	61.783	4,793
2025-09-08	61.651	61.701	61.072	61.659	60.613	5,211
2025-09-05	61.120	62.440	60.930	61.680	60.634	13,533
2025-09-04	61.400	61.400	60.890	61.025	59.990	2,804
2025-09-03	61.468	61.640	59.438	61.015	59.980	3,301
2025-09-02	61.350	61.930	61.190	61.695	60.648	19,628
2025-08-29	61.780	61.780	61.045	61.359	60.318	6,179
2025-08-28	61.800	61.960	61.050	61.210	60.172	14,115
2025-08-27	61.800	61.800	61.330	61.345	60.304	11,411
2025-08-26	62.090	62.103	61.610	61.875	60.825	1,226
2025-08-22	63.250	63.790	63.140	63.219	62.146	4,309
2025-08-21	63.000	63.350	62.410	62.899	61.832	1,686
2025-08-20	63.150	64.042	62.720	63.195	62.123	2,524
2025-08-19	62.060	62.579	61.790	62.250	61.194	1,558
2025-08-18	62.020	62.290	61.728	62.031	60.979	3,044
2025-08-15	61.740	62.205	61.325	62.205	61.150	1,247
2025-08-14	62.030	62.060	61.505	61.655	60.609	1,736
2025-08-13	61.400	62.261	61.250	61.875	60.825	1,258
2025-08-12	61.550	61.805	61.280	61.730	60.683	1,563

← NewerPage 5 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.