Mondelez International Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	63.750	63.990	63.470	63.792	62.276	2,479
2025-05-13	65.380	65.380	63.495	63.925	62.405	4,397
2025-05-12	65.800	66.515	65.389	65.689	64.127	1,462
2025-05-09	67.050	67.050	66.420	66.770	65.183	4,523
2025-05-08	66.750	67.541	66.750	67.340	65.739	2,486
2025-05-07	67.470	67.495	66.955	67.020	65.427	867
2025-05-06	67.650	67.760	67.309	67.440	65.837	7,060
2025-05-02	68.420	68.580	67.231	67.635	66.027	1,715
2025-05-01	67.800	68.115	66.910	67.965	66.349	7,212
2025-04-30	66.000	68.840	66.000	68.790	67.155	4,006
2025-04-29	64.500	65.450	64.340	65.385	63.831	2,262
2025-04-28	65.750	65.750	64.790	65.099	63.552	1,061
2025-04-25	65.890	65.900	64.640	65.290	63.738	1,914
2025-04-24	66.840	66.940	65.650	65.800	64.236	4,420
2025-04-23	67.670	68.490	67.205	67.308	65.708	7,397
2025-04-22	67.930	68.981	67.760	68.083	66.464	279,526
2025-04-17	66.490	67.490	66.460	67.490	65.886	801
2025-04-16	66.960	67.800	66.920	67.030	65.437	1,101
2025-04-15	68.400	68.570	66.930	66.930	65.339	2,242
2025-04-14	67.160	68.155	66.700	68.150	66.530	1,316
2025-04-11	66.650	67.510	66.320	67.496	65.892	1,012
2025-04-10	66.438	66.648	64.864	65.860	64.294	1,221
2025-04-09	63.000	66.480	63.000	65.480	63.923	1,053
2025-04-08	65.240	66.390	64.596	64.596	63.061	5,545
2025-04-07	65.990	66.655	64.624	65.961	64.393	8,507
2025-04-04	67.800	69.200	66.590	66.590	65.007	7,802
2025-04-03	66.140	68.900	65.920	67.812	66.200	4,568
2025-04-02	67.780	67.780	65.670	65.831	64.266	8,610
2025-04-01	68.220	68.220	67.485	67.485	65.881	1,882
2025-03-31	67.950	67.990	67.251	67.691	66.082	2,176
2025-03-28	67.895	68.400	67.050	67.580	65.973	6,975
2025-03-27	66.575	67.280	66.510	67.140	65.085	1,884
2025-03-26	64.860	66.060	64.720	66.060	64.038	2,204
2025-03-25	65.260	65.260	64.179	64.771	62.789	2,232
2025-03-24	64.590	65.025	64.410	64.811	62.828	3,636
2025-03-21	63.900	64.590	63.790	64.340	62.371	546
2025-03-20	64.010	64.370	63.650	63.940	61.983	1,976
2025-03-19	64.130	64.370	63.521	63.878	61.923	8,871
2025-03-18	65.200	65.460	64.800	64.880	62.894	3,340
2025-03-17	64.252	65.250	63.900	64.990	63.001	2,251
2025-03-14	64.680	64.830	64.140	64.449	62.476	12,445
2025-03-13	64.840	65.474	64.700	64.860	62.875	1,461
2025-03-12	67.350	68.510	65.200	65.220	63.224	15,499
2025-03-11	67.960	68.470	67.300	68.195	66.108	4,132
2025-03-10	68.255	70.546	68.090	68.125	66.040	22,575
2025-03-07	66.550	69.619	66.550	68.505	66.408	8,479
2025-03-06	66.380	66.835	65.730	66.835	64.789	2,825
2025-03-05	65.080	66.210	65.000	66.210	64.184	33,707
2025-03-04	65.300	67.364	65.300	65.961	63.942	13,190
2025-03-03	64.230	65.749	64.185	65.685	63.675	5,926
2025-02-28	63.660	64.710	63.660	63.875	61.920	6,508
2025-02-27	63.300	64.095	63.099	64.085	62.124	21,112
2025-02-26	65.490	65.500	63.270	63.405	61.464	15,155
2025-02-25	64.660	66.230	64.660	65.770	63.757	9,627
2025-02-24	63.940	65.670	63.940	65.591	63.584	9,768
2025-02-21	61.660	64.668	61.660	64.645	62.666	49,436
2025-02-20	61.720	62.520	61.660	62.045	60.146	6,141
2025-02-19	60.990	61.738	60.990	61.615	59.729	82,878
2025-02-18	61.940	61.940	59.880	61.370	59.492	3,515
2025-02-14	61.280	62.150	60.910	61.245	59.370	6,205

← NewerPage 7 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.