Mondelez International, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 67.930 | 68.370 | 67.120 | 67.570 | 62.528 | 6,177,943 |
| 2024-05-24 | 68.710 | 69.280 | 68.240 | 68.300 | 63.203 | 3,723,574 |
| 2024-05-23 | 69.730 | 70.000 | 68.800 | 68.850 | 63.712 | 4,526,781 |
| 2024-05-22 | 70.060 | 70.380 | 69.355 | 70.220 | 64.980 | 5,372,161 |
| 2024-05-21 | 70.610 | 70.890 | 70.005 | 70.660 | 65.387 | 4,252,091 |
| 2024-05-20 | 71.270 | 71.370 | 70.215 | 70.270 | 65.026 | 4,955,379 |
| 2024-05-17 | 71.890 | 71.965 | 71.160 | 71.230 | 65.915 | 5,827,797 |
| 2024-05-16 | 71.330 | 72.030 | 71.310 | 71.920 | 66.553 | 5,330,064 |
| 2024-05-15 | 71.960 | 72.110 | 71.280 | 71.330 | 66.007 | 5,926,140 |
| 2024-05-14 | 72.000 | 72.060 | 71.280 | 71.930 | 66.562 | 4,924,721 |
| 2024-05-13 | 71.480 | 71.940 | 71.210 | 71.760 | 66.405 | 5,541,493 |
| 2024-05-10 | 70.050 | 71.290 | 69.960 | 71.200 | 65.887 | 5,363,903 |
| 2024-05-09 | 70.640 | 70.640 | 69.920 | 70.200 | 64.962 | 5,201,669 |
| 2024-05-08 | 70.890 | 71.060 | 70.135 | 70.430 | 65.174 | 6,514,857 |
| 2024-05-07 | 70.340 | 70.940 | 70.040 | 70.890 | 65.600 | 4,316,384 |
| 2024-05-06 | 70.070 | 70.130 | 69.265 | 69.930 | 64.712 | 5,653,400 |
| 2024-05-03 | 70.680 | 70.740 | 69.325 | 69.890 | 64.675 | 8,093,601 |
| 2024-05-02 | 70.860 | 71.260 | 70.450 | 70.500 | 65.239 | 7,423,315 |
| 2024-05-01 | 71.760 | 71.850 | 69.480 | 70.690 | 65.415 | 11,297,450 |
| 2024-04-30 | 72.030 | 72.640 | 71.820 | 71.940 | 66.572 | 11,058,450 |
| 2024-04-29 | 70.750 | 71.850 | 70.740 | 71.830 | 66.470 | 8,544,752 |
| 2024-04-26 | 70.310 | 71.140 | 70.240 | 70.610 | 65.341 | 7,145,125 |
| 2024-04-25 | 71.290 | 71.500 | 70.580 | 70.800 | 65.517 | 10,654,110 |
| 2024-04-24 | 69.910 | 71.535 | 69.865 | 71.310 | 65.989 | 16,596,949 |
| 2024-04-23 | 69.250 | 70.780 | 69.230 | 70.750 | 65.470 | 15,893,880 |
| 2024-04-22 | 68.260 | 69.430 | 68.230 | 69.410 | 64.230 | 10,426,850 |
| 2024-04-19 | 67.420 | 68.160 | 67.090 | 68.110 | 63.027 | 11,020,830 |
| 2024-04-18 | 66.660 | 67.335 | 66.550 | 67.170 | 62.158 | 8,695,698 |
| 2024-04-17 | 66.230 | 66.660 | 66.000 | 66.510 | 61.547 | 6,755,530 |
| 2024-04-16 | 66.040 | 66.150 | 65.500 | 65.980 | 61.056 | 8,581,275 |
| 2024-04-15 | 67.270 | 67.380 | 65.215 | 65.870 | 60.955 | 10,783,550 |
| 2024-04-12 | 66.360 | 66.730 | 66.010 | 66.690 | 61.713 | 7,433,559 |
| 2024-04-11 | 66.850 | 67.250 | 66.205 | 66.780 | 61.797 | 11,259,640 |
| 2024-04-10 | 67.310 | 67.520 | 66.324 | 66.680 | 61.704 | 6,858,616 |
| 2024-04-09 | 67.930 | 67.970 | 67.340 | 67.860 | 62.796 | 8,120,018 |
| 2024-04-08 | 68.000 | 68.320 | 67.530 | 67.600 | 62.556 | 8,835,206 |
| 2024-04-05 | 67.960 | 68.430 | 67.635 | 67.990 | 62.916 | 10,258,470 |
| 2024-04-04 | 68.550 | 68.670 | 67.920 | 68.210 | 63.120 | 13,595,030 |
| 2024-04-03 | 68.980 | 69.090 | 67.890 | 67.970 | 62.898 | 8,755,343 |
| 2024-04-02 | 69.800 | 70.028 | 69.110 | 69.260 | 64.092 | 6,886,141 |
| 2024-04-01 | 70.145 | 70.145 | 69.110 | 69.760 | 64.554 | 8,426,064 |
| 2024-03-28 | 70.470 | 70.580 | 69.830 | 70.000 | 64.776 | 9,931,071 |
| 2024-03-27 | 70.050 | 70.350 | 69.830 | 70.100 | 64.869 | 7,119,577 |
| 2024-03-26 | 70.690 | 70.820 | 69.690 | 70.040 | 64.420 | 11,413,140 |
| 2024-03-25 | 72.640 | 72.660 | 70.840 | 70.850 | 65.165 | 6,786,778 |
| 2024-03-22 | 72.260 | 72.700 | 71.950 | 72.400 | 66.591 | 6,006,016 |
| 2024-03-21 | 72.000 | 72.365 | 71.510 | 72.210 | 66.416 | 5,859,193 |
| 2024-03-20 | 72.300 | 72.570 | 71.285 | 71.870 | 66.103 | 6,714,039 |
| 2024-03-19 | 71.660 | 72.435 | 71.560 | 72.250 | 66.453 | 9,590,891 |
| 2024-03-18 | 71.000 | 71.595 | 70.820 | 71.310 | 65.588 | 8,754,453 |
| 2024-03-15 | 71.000 | 71.060 | 70.140 | 70.750 | 65.073 | 16,858,279 |
| 2024-03-14 | 71.400 | 71.510 | 70.485 | 70.960 | 65.266 | 7,898,506 |
| 2024-03-13 | 72.060 | 72.240 | 71.410 | 71.490 | 65.754 | 6,781,121 |
| 2024-03-12 | 72.210 | 72.380 | 71.600 | 71.740 | 65.984 | 5,862,264 |
| 2024-03-11 | 71.900 | 72.593 | 71.889 | 72.400 | 66.591 | 5,065,303 |
| 2024-03-08 | 70.725 | 72.235 | 70.370 | 71.850 | 66.085 | 7,227,640 |
| 2024-03-07 | 71.810 | 71.990 | 70.930 | 71.000 | 65.303 | 8,339,462 |
| 2024-03-06 | 70.930 | 71.845 | 70.930 | 71.620 | 65.873 | 5,228,905 |
| 2024-03-05 | 71.230 | 71.810 | 70.670 | 70.840 | 65.156 | 8,569,521 |
| 2024-03-04 | 72.000 | 72.300 | 71.295 | 71.510 | 65.772 | 7,258,188 |
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.