Mondelez International, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 63.480 | 64.400 | 63.370 | 63.910 | 63.910 | 10,483,407 |
| 2026-10-15 | 63.960 | 64.670 | 62.970 | 63.030 | 63.030 | 10,262,200 |
| 2026-10-14 | 61.920 | 62.800 | 61.680 | 62.570 | 62.570 | 7,303,921 |
| 2026-10-13 | 62.250 | 62.380 | 61.215 | 61.500 | 61.500 | 7,193,766 |
| 2026-10-12 | 60.570 | 61.825 | 60.520 | 61.790 | 61.790 | 5,662,799 |
| 2026-10-09 | 60.300 | 60.740 | 60.060 | 60.410 | 60.410 | 4,889,916 |
| 2026-10-08 | 59.830 | 60.800 | 59.620 | 60.670 | 60.670 | 7,695,304 |
| 2026-10-07 | 59.770 | 60.060 | 59.320 | 59.380 | 59.380 | 6,278,096 |
| 2026-10-06 | 58.250 | 59.960 | 58.250 | 59.620 | 59.620 | 7,209,776 |
| 2026-10-05 | 57.320 | 58.490 | 57.320 | 58.490 | 58.490 | 8,067,321 |
| 2026-10-02 | 57.680 | 58.315 | 57.480 | 58.190 | 58.190 | 7,882,368 |
| 2026-10-01 | 57.865 | 58.180 | 57.350 | 57.760 | 57.760 | 7,615,300 |
| 2026-09-30 | 59.030 | 59.140 | 57.810 | 57.820 | 57.820 | 10,966,550 |
| 2026-09-29 | 58.785 | 59.660 | 58.785 | 59.320 | 58.800 | 8,402,820 |
| 2026-09-28 | 60.155 | 60.680 | 59.750 | 60.180 | 59.653 | 7,262,902 |
| 2026-09-25 | 60.590 | 60.700 | 60.000 | 60.250 | 59.722 | 5,578,887 |
| 2026-09-24 | 61.430 | 62.190 | 60.755 | 60.860 | 60.327 | 5,808,788 |
| 2026-09-23 | 61.080 | 61.675 | 60.790 | 61.440 | 60.901 | 9,664,931 |
| 2026-09-22 | 60.615 | 61.270 | 60.310 | 61.080 | 60.545 | 9,023,263 |
| 2026-09-21 | 61.140 | 61.150 | 60.095 | 60.170 | 59.643 | 9,425,035 |
| 2026-09-18 | 61.690 | 61.750 | 60.485 | 60.850 | 60.317 | 17,743,721 |
| 2026-09-17 | 62.560 | 62.560 | 61.465 | 62.040 | 61.496 | 7,806,081 |
| 2026-09-16 | 62.050 | 63.015 | 61.900 | 62.360 | 61.813 | 6,201,861 |
| 2026-09-15 | 61.980 | 62.330 | 61.705 | 62.100 | 61.556 | 5,665,484 |
| 2026-09-14 | 63.150 | 63.830 | 62.090 | 62.390 | 61.843 | 6,527,377 |
| 2026-09-11 | 62.870 | 62.900 | 62.205 | 62.440 | 61.893 | 5,567,092 |
| 2026-09-10 | 62.490 | 62.620 | 61.830 | 62.470 | 61.922 | 7,098,968 |
| 2026-09-09 | 61.110 | 62.620 | 60.890 | 62.420 | 61.873 | 8,681,912 |
| 2026-09-08 | 60.860 | 61.890 | 60.465 | 61.630 | 61.090 | 10,082,840 |
| 2026-09-04 | 60.910 | 61.840 | 60.910 | 61.280 | 60.743 | 7,906,536 |
| 2026-09-03 | 62.170 | 62.295 | 60.980 | 61.450 | 60.911 | 7,654,167 |
| 2026-09-02 | 61.650 | 63.025 | 61.290 | 62.450 | 61.903 | 6,049,639 |
| 2026-09-01 | 62.430 | 62.968 | 61.420 | 61.610 | 61.070 | 7,749,788 |
| 2026-08-31 | 62.240 | 62.450 | 61.825 | 62.070 | 61.526 | 7,277,436 |
| 2026-08-28 | 62.710 | 62.770 | 61.665 | 62.360 | 61.813 | 9,165,724 |
| 2026-08-27 | 62.255 | 63.090 | 62.120 | 62.430 | 61.883 | 6,828,308 |
| 2026-08-26 | 62.990 | 63.485 | 62.790 | 63.010 | 62.458 | 6,975,197 |
| 2026-08-25 | 64.375 | 64.375 | 62.860 | 62.990 | 62.438 | 8,686,330 |
| 2026-08-24 | 64.730 | 65.545 | 64.285 | 64.700 | 64.133 | 7,049,556 |
| 2026-08-21 | 64.240 | 64.735 | 63.945 | 64.450 | 63.885 | 5,800,067 |
| 2026-08-20 | 63.810 | 64.765 | 63.625 | 64.140 | 63.578 | 5,996,942 |
| 2026-08-19 | 62.850 | 64.300 | 62.820 | 64.160 | 63.598 | 6,816,290 |
| 2026-08-18 | 63.160 | 63.320 | 62.600 | 62.660 | 62.111 | 6,811,813 |
| 2026-08-17 | 62.960 | 63.310 | 62.070 | 62.180 | 61.635 | 6,586,721 |
| 2026-08-14 | 63.430 | 63.775 | 63.300 | 63.610 | 63.052 | 4,075,654 |
| 2026-08-13 | 62.708 | 63.560 | 62.565 | 63.530 | 62.973 | 4,945,389 |
| 2026-08-12 | 61.200 | 62.260 | 60.925 | 62.180 | 61.635 | 7,181,639 |
| 2026-08-11 | 61.060 | 61.835 | 60.850 | 61.780 | 61.238 | 7,700,749 |
| 2026-08-10 | 62.200 | 62.235 | 61.105 | 61.530 | 60.991 | 6,382,295 |
| 2026-08-07 | 62.420 | 63.075 | 61.940 | 62.610 | 62.061 | 5,293,626 |
| 2026-08-06 | 63.255 | 63.865 | 62.400 | 62.750 | 62.200 | 5,382,191 |
| 2026-08-05 | 62.655 | 62.835 | 61.370 | 62.600 | 62.051 | 9,480,153 |
| 2026-08-04 | 61.340 | 62.200 | 60.650 | 62.080 | 61.536 | 12,200,770 |
| 2026-08-03 | 63.352 | 63.620 | 61.340 | 61.730 | 61.189 | 9,585,167 |
| 2026-07-31 | 62.450 | 63.160 | 61.970 | 62.310 | 61.764 | 8,129,707 |
| 2026-07-30 | 63.860 | 63.920 | 62.480 | 63.080 | 62.527 | 12,886,640 |
| 2026-07-29 | 63.790 | 66.650 | 63.785 | 64.990 | 64.420 | 20,222,029 |
| 2026-07-28 | 62.040 | 63.540 | 61.950 | 62.480 | 61.932 | 14,515,580 |
| 2026-07-27 | 60.550 | 61.180 | 60.070 | 60.670 | 60.138 | 10,078,080 |
| 2026-07-24 | 60.040 | 60.675 | 59.845 | 60.520 | 59.990 | 8,493,627 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2012-10-02 | 191:125 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.5200 USD |
| 2026-06-30 | 0.5000 USD |
| 2026-03-31 | 0.5000 USD |
| 2025-12-31 | 0.5000 USD |
| 2025-09-30 | 0.5000 USD |
| 2025-06-30 | 0.4700 USD |
| 2025-03-31 | 0.4700 USD |
| 2024-12-31 | 0.4700 USD |
| 2024-09-30 | 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.