Mondelez International Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	60.600	61.100	60.395	60.991	59.124	10,234
2025-02-12	60.450	60.450	59.600	60.339	58.492	6,684
2025-02-11	58.350	60.100	58.190	60.030	58.193	8,126
2025-02-10	57.700	58.910	57.518	58.141	56.362	9,702
2025-02-07	57.750	58.700	57.750	58.301	56.517	4,877
2025-02-06	58.100	58.550	57.369	57.605	55.842	7,526
2025-02-05	54.000	57.170	53.250	56.560	54.829	18,876
2025-02-04	56.970	57.010	55.899	56.109	54.392	50,230
2025-02-03	58.290	58.290	56.870	57.541	55.780	6,240
2025-01-31	58.170	58.430	57.130	58.115	56.336	3,709
2025-01-30	57.150	58.390	57.100	58.220	56.438	14,861
2025-01-29	57.110	57.495	56.890	57.370	55.614	42,770
2025-01-28	58.354	58.568	56.945	56.968	55.225	29,895
2025-01-27	57.620	59.286	57.430	58.435	56.647	9,420
2025-01-24	57.010	57.570	56.832	57.560	55.798	6,538
2025-01-23	56.360	56.910	56.130	56.760	55.023	5,914
2025-01-22	57.675	57.770	56.175	56.201	54.481	12,469
2025-01-21	59.580	59.590	57.270	57.525	55.764	12,101
2025-01-17	58.070	58.750	58.010	58.285	56.501	25,520
2025-01-16	56.310	57.381	56.040	57.381	55.625	4,429
2025-01-15	57.180	57.763	56.590	56.860	55.120	8,977
2025-01-14	56.210	56.575	56.010	56.480	54.751	4,671
2025-01-13	57.200	57.200	55.980	56.465	54.737	13,187
2025-01-10	57.600	58.195	56.475	56.475	54.747	21,829
2025-01-08	58.420	58.420	57.670	57.840	56.069	12,524
2025-01-07	58.300	59.100	57.810	58.545	56.753	10,427
2025-01-06	59.750	59.750	58.595	58.639	56.844	23,311
2025-01-03	59.530	60.130	59.500	59.989	58.153	5,556
2025-01-02	60.150	60.180	59.298	59.345	57.529	1,028,370
2024-12-31	59.443	59.913	59.305	59.490	57.669	1,373
2024-12-30	60.125	60.325	59.355	59.535	57.713	6,901
2024-12-27	59.730	60.230	59.705	60.080	57.786	5,713
2024-12-24	59.120	60.010	59.090	59.980	57.689	50,412
2024-12-23	60.400	60.400	58.905	59.280	57.016	9,618
2024-12-20	59.380	60.201	59.110	59.900	57.612	9,929
2024-12-19	59.760	60.145	59.340	59.765	57.483	5,713
2024-12-18	60.930	61.270	60.290	60.310	58.007	6,841
2024-12-17	61.970	62.345	61.385	61.415	59.070	16,867
2024-12-16	61.880	62.570	61.525	62.025	59.656	7,765
2024-12-13	62.440	62.700	61.885	62.329	59.949	12,381
2024-12-12	62.720	63.290	62.490	62.968	60.563	4,984
2024-12-11	64.000	64.236	63.100	63.130	60.719	41,007
2024-12-10	61.340	61.910	60.500	61.869	59.506	49,045
2024-12-09	63.430	64.000	60.342	61.690	59.334	34,076
2024-12-06	63.270	63.824	63.080	63.135	60.724	2,782
2024-12-05	63.000	63.260	62.460	62.816	60.417	9,966
2024-12-04	64.085	64.370	63.000	63.438	61.015	8,791
2024-12-03	65.240	65.270	64.690	64.695	62.224	3,632
2024-12-02	64.970	65.211	64.380	65.211	62.720	46,299
2024-11-29	65.020	65.271	64.950	64.950	62.470	9,856
2024-11-27	65.090	65.358	65.010	65.090	62.604	18,270
2024-11-26	64.960	65.165	64.485	64.845	62.369	14,170
2024-11-25	64.500	65.070	64.380	64.835	62.359	4,397
2024-11-22	64.800	65.079	64.118	64.118	61.669	3,890
2024-11-21	64.650	64.890	63.990	64.730	62.258	4,517
2024-11-20	63.980	64.479	63.646	64.320	61.864	7,526
2024-11-19	63.800	63.980	63.400	63.905	61.464	13,577
2024-11-18	64.700	64.700	63.900	64.245	61.792	2,721
2024-11-15	65.600	65.600	63.960	64.420	61.960	8,003
2024-11-14	66.180	66.430	65.582	65.890	63.374	1,893

← NewerPage 8 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.