Mondelez International Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 66.180 | 66.430 | 65.582 | 65.890 | 63.374 | 1,893 |
| 2024-11-13 | 66.127 | 66.127 | 65.370 | 65.494 | 62.993 | 4,534 |
| 2024-11-12 | 66.380 | 66.638 | 65.889 | 66.515 | 63.975 | 4,020 |
| 2024-11-11 | 68.460 | 68.460 | 65.670 | 65.880 | 63.364 | 17,731 |
| 2024-11-08 | 65.720 | 66.151 | 65.720 | 65.918 | 63.400 | 10,205 |
| 2024-11-07 | 66.430 | 66.568 | 65.675 | 65.675 | 63.167 | 4,477 |
| 2024-11-06 | 69.830 | 69.830 | 66.150 | 67.045 | 64.485 | 15,214 |
| 2024-11-05 | 68.350 | 68.985 | 68.020 | 68.985 | 66.350 | 3,298 |
| 2024-11-04 | 68.740 | 68.850 | 67.759 | 68.305 | 65.696 | 3,495 |
| 2024-11-01 | 68.750 | 68.950 | 68.290 | 68.585 | 65.966 | 2,353 |
| 2024-10-31 | 69.559 | 69.773 | 68.811 | 68.811 | 66.183 | 1,433 |
| 2024-10-30 | 68.880 | 70.070 | 67.910 | 69.891 | 67.222 | 6,989 |
| 2024-10-29 | 69.320 | 69.680 | 69.190 | 69.190 | 66.548 | 12,067 |
| 2024-10-28 | 69.810 | 69.930 | 69.055 | 69.580 | 66.923 | 4,150 |
| 2024-10-25 | 70.210 | 70.235 | 69.500 | 69.569 | 66.912 | 1,095 |
| 2024-10-24 | 70.250 | 70.720 | 70.130 | 70.155 | 67.476 | 2,385 |
| 2024-10-23 | 70.877 | 71.280 | 70.760 | 71.040 | 68.327 | 2,025 |
| 2024-10-22 | 70.200 | 71.301 | 70.050 | 71.260 | 68.539 | 6,415 |
| 2024-10-21 | 73.000 | 74.200 | 70.471 | 70.710 | 68.010 | 4,413 |
| 2024-10-18 | 71.040 | 71.760 | 70.955 | 71.575 | 68.842 | 5,090 |
| 2024-10-17 | 72.172 | 72.172 | 71.090 | 71.090 | 68.375 | 481,565 |
| 2024-10-16 | 71.463 | 71.880 | 71.300 | 71.790 | 69.048 | 5,726 |
| 2024-10-15 | 70.740 | 72.660 | 70.740 | 71.774 | 69.033 | 7,755 |
| 2024-10-14 | 70.638 | 70.690 | 70.050 | 70.090 | 67.413 | 5,659 |
| 2024-10-11 | 71.405 | 71.410 | 70.792 | 70.870 | 68.163 | 4,643 |
| 2024-10-10 | 71.390 | 71.404 | 70.779 | 71.080 | 68.365 | 3,636 |
| 2024-10-09 | 70.800 | 71.188 | 70.361 | 71.010 | 68.298 | 3,167 |
| 2024-10-08 | 70.850 | 71.095 | 70.376 | 70.500 | 67.808 | 5,553 |
| 2024-10-07 | 71.530 | 71.530 | 70.848 | 71.110 | 68.394 | 1,975 |
| 2024-10-04 | 71.160 | 71.410 | 70.800 | 71.260 | 68.539 | 51,574 |
| 2024-10-03 | 72.100 | 72.120 | 71.210 | 71.210 | 68.491 | 2,426 |
| 2024-10-02 | 73.600 | 73.600 | 72.140 | 72.140 | 69.385 | 1,446 |
| 2024-10-01 | 73.680 | 73.730 | 72.970 | 73.090 | 70.299 | 4,955 |
| 2024-09-30 | 74.200 | 74.360 | 73.295 | 73.295 | 70.496 | 2,722 |
| 2024-09-27 | 74.720 | 75.100 | 74.375 | 74.375 | 71.535 | 2,126 |
| 2024-09-26 | 74.260 | 74.610 | 74.110 | 74.280 | 70.991 | 3,536 |
| 2024-09-25 | 74.605 | 74.605 | 73.920 | 74.090 | 70.810 | 1,631 |
| 2024-09-24 | 74.410 | 74.681 | 74.245 | 74.310 | 71.020 | 1,513 |
| 2024-09-23 | 74.280 | 75.000 | 73.881 | 74.750 | 71.440 | 2,612 |
| 2024-09-20 | 75.025 | 75.490 | 74.320 | 74.600 | 71.297 | 3,188 |
| 2024-09-19 | 75.140 | 75.180 | 74.590 | 74.870 | 71.555 | 1,135 |
| 2024-09-18 | 75.080 | 75.459 | 74.720 | 75.150 | 71.823 | 1,685 |
| 2024-09-17 | 75.530 | 75.926 | 75.270 | 75.290 | 71.956 | 2,170 |
| 2024-09-16 | 75.885 | 75.931 | 75.019 | 75.600 | 72.253 | 1,623 |
| 2024-09-13 | 74.420 | 75.120 | 74.294 | 74.960 | 71.641 | 1,904 |
| 2024-09-12 | 74.320 | 74.320 | 73.520 | 74.190 | 70.905 | 4,728 |
| 2024-09-11 | 75.010 | 75.010 | 73.772 | 73.960 | 70.685 | 4,732 |
| 2024-09-10 | 76.000 | 76.060 | 75.310 | 75.340 | 72.004 | 2,596 |
| 2024-09-09 | 75.000 | 75.770 | 74.930 | 75.670 | 72.320 | 2,598 |
| 2024-09-06 | 75.270 | 75.750 | 75.086 | 75.680 | 72.329 | 7,948 |
| 2024-09-05 | 75.270 | 75.691 | 74.610 | 75.270 | 71.937 | 4,075 |
| 2024-09-04 | 72.480 | 75.670 | 72.480 | 74.962 | 71.643 | 5,697 |
| 2024-09-03 | 71.980 | 72.380 | 71.470 | 72.160 | 68.965 | 9,207 |
| 2024-08-30 | 70.733 | 71.480 | 70.710 | 71.285 | 68.129 | 1,981 |
| 2024-08-29 | 71.435 | 71.435 | 70.485 | 71.030 | 67.885 | 3,028 |
| 2024-08-28 | 71.250 | 71.571 | 71.135 | 71.140 | 67.990 | 2,394 |
| 2024-08-27 | 71.540 | 71.800 | 71.380 | 71.399 | 68.238 | 1,918 |
| 2024-08-23 | 71.145 | 71.230 | 70.790 | 71.220 | 68.067 | 2,333 |
| 2024-08-22 | 71.270 | 71.270 | 70.625 | 70.700 | 67.570 | 1,110 |
| 2024-08-21 | 71.230 | 71.750 | 71.090 | 71.130 | 67.981 | 2,955 |
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.