Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	71.250	71.300	70.615	70.830	65.965	3,630,275
2024-08-21	71.230	71.840	70.920	71.100	66.217	3,845,789
2024-08-20	70.620	71.310	70.460	70.980	66.105	3,816,972
2024-08-19	70.450	71.000	70.080	70.890	66.021	3,934,932
2024-08-16	70.390	70.440	69.730	70.120	65.304	5,130,941
2024-08-15	71.110	71.330	70.060	70.280	65.453	5,534,794
2024-08-14	70.670	71.915	70.460	71.200	66.310	7,575,439
2024-08-13	69.560	70.470	69.420	70.340	65.509	4,958,891
2024-08-12	69.800	70.020	69.135	69.280	64.522	5,429,481
2024-08-09	70.140	70.450	68.720	69.720	64.932	5,609,393
2024-08-08	69.040	70.500	69.040	70.280	65.453	6,236,877
2024-08-07	68.800	69.780	68.600	69.420	64.652	6,031,233
2024-08-06	68.780	69.780	68.420	68.460	63.758	7,453,064
2024-08-05	72.790	73.410	68.970	69.010	64.270	10,619,020
2024-08-02	69.910	70.860	68.690	70.680	65.826	10,309,050
2024-08-01	67.645	68.680	67.400	68.310	63.619	8,359,502
2024-07-31	68.500	69.630	67.900	68.350	63.656	11,088,100
2024-07-30	66.800	67.280	66.290	67.050	62.445	7,697,858
2024-07-29	66.210	67.500	66.080	67.100	62.492	6,616,843
2024-07-26	66.000	66.800	65.910	66.420	61.858	5,778,491
2024-07-25	66.740	67.730	66.285	66.390	61.830	6,593,678
2024-07-24	66.070	66.650	65.370	66.400	61.840	5,401,392
2024-07-23	66.370	66.640	65.840	66.010	61.476	3,431,143
2024-07-22	67.160	67.260	66.090	66.540	61.970	4,325,909
2024-07-19	67.020	67.250	66.135	66.450	61.886	5,012,578
2024-07-18	66.690	68.375	66.500	66.920	62.324	5,688,285
2024-07-17	66.110	67.470	66.110	67.120	62.510	7,404,361
2024-07-16	64.220	65.880	64.180	65.830	61.309	7,576,706
2024-07-15	65.300	65.300	64.260	64.350	59.931	7,712,200
2024-07-12	65.540	65.957	65.280	65.360	60.871	8,426,579
2024-07-11	65.700	65.800	64.910	65.320	60.834	7,455,044
2024-07-10	65.320	65.970	65.215	65.930	61.402	6,904,159
2024-07-09	65.880	66.035	65.220	65.240	60.759	5,389,979
2024-07-08	66.450	66.850	65.930	66.160	61.616	7,929,767
2024-07-05	66.310	67.060	65.970	66.980	62.380	6,198,188
2024-07-03	65.860	66.390	65.690	66.340	61.784	3,462,505
2024-07-02	65.190	66.070	65.100	66.030	61.495	9,997,127
2024-07-01	65.860	66.680	65.220	65.240	60.759	6,769,754
2024-06-28	66.150	66.260	65.005	65.440	60.946	10,899,640
2024-06-27	67.020	67.069	66.420	66.600	61.630	4,751,558
2024-06-26	67.240	67.375	66.580	66.640	61.667	5,372,445
2024-06-25	68.420	68.940	67.530	67.850	62.787	6,524,303
2024-06-24	66.870	68.520	66.760	68.420	63.314	10,297,110
2024-06-21	66.470	67.220	66.225	66.510	61.547	11,855,530
2024-06-20	66.000	66.550	65.920	66.060	61.130	5,817,458
2024-06-18	65.800	66.385	65.705	66.170	61.232	3,795,054
2024-06-17	65.740	66.430	65.370	66.080	61.149	5,837,727
2024-06-14	66.100	66.145	65.510	65.850	60.936	5,029,060
2024-06-13	65.900	66.380	65.530	66.100	61.167	7,196,983
2024-06-12	67.580	67.680	65.995	66.100	61.167	6,274,345
2024-06-11	67.040	67.650	66.800	67.580	62.537	3,807,665
2024-06-10	67.420	67.845	66.460	67.300	62.278	6,263,557
2024-06-07	67.860	68.390	67.650	67.810	62.750	4,189,126
2024-06-06	67.810	68.780	67.600	68.190	63.102	4,769,509
2024-06-05	67.860	68.250	67.130	67.980	62.907	5,102,957
2024-06-04	67.430	68.445	66.935	68.090	63.009	5,178,565
2024-06-03	68.270	68.420	67.210	67.350	62.324	6,077,875
2024-05-31	67.570	68.550	67.330	68.530	63.416	7,977,059
2024-05-30	67.180	67.940	67.030	67.890	62.824	5,823,482
2024-05-29	66.990	67.275	66.635	66.930	61.936	5,173,342

← NewerPage 10 of 21 · 1,255 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.