Mondelez International Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	62.020	62.080	60.340	61.505	60.462	6,239
2025-08-08	62.480	62.490	61.501	61.695	60.648	4,392
2025-08-07	62.030	62.619	61.849	62.591	61.529	1,658
2025-08-06	62.710	62.760	62.055	62.349	61.291	844
2025-08-05	63.305	63.530	62.569	62.569	61.508	2,370
2025-08-04	63.895	64.215	63.359	63.815	62.732	952
2025-08-01	65.150	66.240	64.191	64.195	63.106	1,571
2025-07-31	64.640	65.615	64.186	65.395	64.286	1,794
2025-07-30	67.600	67.950	65.345	66.020	64.900	30,730
2025-07-29	70.000	70.300	69.450	69.591	68.410	6,835
2025-07-28	70.560	70.560	69.221	69.495	68.316	3,017
2025-07-25	70.270	70.385	70.010	70.379	69.185	1,098
2025-07-24	70.182	70.528	69.980	70.099	68.910	1,724
2025-07-23	71.000	71.125	69.949	70.051	68.863	2,692
2025-07-22	69.450	70.900	69.300	70.570	69.373	34,767
2025-07-21	69.865	70.395	69.475	69.665	68.483	2,956
2025-07-18	69.650	70.415	69.407	70.005	68.817	2,651
2025-07-17	68.330	69.500	68.300	69.500	68.321	948
2025-07-16	66.740	67.331	66.539	67.330	66.188	5,058
2025-07-15	67.500	67.640	66.794	66.920	65.785	2,740
2025-07-14	67.115	67.595	67.050	67.465	66.320	648
2025-07-11	67.100	67.100	66.047	67.051	65.913	2,057
2025-07-10	66.000	67.271	65.870	67.271	66.130	2,151
2025-07-09	68.300	68.300	66.169	66.501	65.372	1,383
2025-07-08	68.600	68.600	67.896	68.140	66.984	1,534
2025-07-07	68.935	68.935	68.040	68.815	67.647	3,269
2025-07-03	69.560	69.600	68.880	68.895	67.726	2,234
2025-07-02	68.980	69.531	68.660	69.531	68.351	2,563
2025-07-01	67.560	69.375	67.550	68.855	67.687	6,737
2025-06-30	67.210	67.620	66.959	66.959	65.823	451
2025-06-27	68.000	68.000	67.317	67.671	66.523	1,112
2025-06-26	67.280	68.275	67.280	67.880	66.266	1,053
2025-06-25	68.000	68.160	67.375	67.375	65.773	1,716
2025-06-24	68.960	68.960	68.135	68.335	66.711	1,640
2025-06-23	67.990	68.750	67.910	68.151	66.531	3,217
2025-06-20	67.260	68.575	66.960	68.575	66.945	3,448
2025-06-18	66.383	66.859	66.060	66.810	65.222	625
2025-06-17	66.960	67.169	66.011	66.035	64.465	1,234
2025-06-16	66.480	67.490	66.480	66.971	65.379	2,008
2025-06-13	68.200	68.330	67.285	67.435	65.832	1,386
2025-06-12	66.950	67.630	66.581	67.578	65.972	2,155
2025-06-11	66.900	67.130	66.869	67.090	65.495	1,994
2025-06-10	66.700	67.479	66.600	67.265	65.666	1,501
2025-06-09	65.915	66.605	65.640	66.600	65.017	5,492
2025-06-06	66.440	66.670	65.950	66.005	64.436	498
2025-06-05	66.710	66.740	65.800	66.239	64.664	1,002
2025-06-04	67.140	67.210	66.180	67.080	65.485	994
2025-06-03	66.963	67.240	66.800	67.225	65.627	564
2025-06-02	67.200	67.285	66.745	67.095	65.500	4,161
2025-05-30	67.811	67.921	67.335	67.550	65.944	691
2025-05-29	66.930	67.420	66.470	67.415	65.812	2,524
2025-05-28	66.670	67.132	66.540	66.755	65.168	3,361
2025-05-27	66.330	66.749	66.070	66.365	64.787	2,393
2025-05-23	65.580	66.291	65.171	66.291	64.715	965
2025-05-22	64.990	65.659	64.941	65.595	64.036	2,839
2025-05-21	65.770	65.970	65.130	65.160	63.611	1,088
2025-05-20	65.865	66.211	65.730	65.800	64.236	829
2025-05-19	65.249	65.720	65.040	65.495	63.938	6,380
2025-05-16	65.190	65.240	64.380	65.100	63.552	1,781
2025-05-15	63.955	65.048	63.955	64.748	63.208	2,626

← NewerPage 6 of 21 · 1,235 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.