Mondelez International, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 72.860 | 72.965 | 72.155 | 72.370 | 66.563 | 5,652,846 |
| 2024-02-29 | 73.620 | 73.850 | 72.670 | 73.070 | 67.207 | 9,569,535 |
| 2024-02-28 | 73.250 | 73.545 | 72.930 | 73.190 | 67.317 | 4,628,051 |
| 2024-02-27 | 73.270 | 73.725 | 73.005 | 73.130 | 67.262 | 8,864,096 |
| 2024-02-26 | 73.900 | 74.040 | 73.140 | 73.290 | 67.409 | 7,264,060 |
| 2024-02-23 | 74.040 | 75.040 | 73.980 | 73.980 | 68.044 | 6,732,591 |
| 2024-02-22 | 73.130 | 74.350 | 73.000 | 74.130 | 68.182 | 7,953,425 |
| 2024-02-21 | 73.620 | 73.920 | 73.420 | 73.800 | 67.878 | 7,316,558 |
| 2024-02-20 | 72.510 | 73.380 | 72.250 | 73.190 | 67.317 | 7,733,430 |
| 2024-02-16 | 71.560 | 72.085 | 71.060 | 71.980 | 66.205 | 7,077,677 |
| 2024-02-15 | 71.500 | 71.980 | 71.440 | 71.610 | 65.864 | 5,890,408 |
| 2024-02-14 | 71.740 | 72.230 | 70.970 | 71.410 | 65.680 | 7,769,448 |
| 2024-02-13 | 73.620 | 73.870 | 71.585 | 71.980 | 66.205 | 8,809,331 |
| 2024-02-12 | 73.070 | 73.650 | 72.850 | 73.500 | 67.603 | 5,776,405 |
| 2024-02-09 | 74.450 | 74.480 | 72.830 | 73.170 | 67.299 | 7,425,053 |
| 2024-02-08 | 74.590 | 75.175 | 74.440 | 74.760 | 68.761 | 4,848,964 |
| 2024-02-07 | 75.560 | 75.780 | 74.560 | 74.620 | 68.633 | 6,067,973 |
| 2024-02-06 | 75.310 | 75.480 | 74.570 | 75.250 | 69.212 | 6,191,658 |
| 2024-02-05 | 76.460 | 76.690 | 75.220 | 75.330 | 69.286 | 8,487,918 |
| 2024-02-02 | 76.900 | 77.200 | 76.070 | 76.870 | 70.702 | 8,314,801 |
| 2024-02-01 | 74.800 | 76.590 | 74.060 | 76.540 | 70.399 | 9,887,193 |
| 2024-01-31 | 73.780 | 76.015 | 73.580 | 75.270 | 69.231 | 19,236,250 |
| 2024-01-30 | 75.620 | 76.510 | 75.350 | 76.340 | 70.215 | 10,329,220 |
| 2024-01-29 | 75.270 | 75.820 | 75.000 | 75.720 | 69.644 | 9,822,136 |
| 2024-01-26 | 74.600 | 75.400 | 74.275 | 75.140 | 69.111 | 9,517,298 |
| 2024-01-25 | 74.290 | 74.620 | 73.890 | 74.500 | 68.522 | 5,003,762 |
| 2024-01-24 | 74.180 | 74.400 | 73.820 | 73.950 | 68.016 | 6,612,775 |
| 2024-01-23 | 73.250 | 74.605 | 73.188 | 74.410 | 68.440 | 6,295,235 |
| 2024-01-22 | 72.790 | 73.470 | 72.650 | 73.120 | 67.253 | 5,210,224 |
| 2024-01-19 | 72.960 | 73.130 | 72.420 | 72.850 | 67.005 | 6,427,688 |
| 2024-01-18 | 73.360 | 73.360 | 72.650 | 72.910 | 67.060 | 5,121,720 |
| 2024-01-17 | 72.700 | 73.385 | 72.550 | 73.300 | 67.419 | 4,650,692 |
| 2024-01-16 | 73.000 | 73.235 | 72.550 | 72.850 | 67.005 | 6,040,927 |
| 2024-01-12 | 73.200 | 73.380 | 72.720 | 73.120 | 67.253 | 4,494,000 |
| 2024-01-11 | 72.850 | 73.060 | 72.275 | 72.780 | 66.940 | 5,221,541 |
| 2024-01-10 | 73.700 | 73.770 | 72.815 | 73.080 | 67.216 | 4,675,779 |
| 2024-01-09 | 73.090 | 73.765 | 72.635 | 73.740 | 67.823 | 5,078,769 |
| 2024-01-08 | 73.100 | 73.835 | 73.100 | 73.710 | 67.796 | 5,596,782 |
| 2024-01-05 | 73.060 | 73.435 | 72.600 | 73.090 | 67.225 | 3,733,215 |
| 2024-01-04 | 73.090 | 73.855 | 73.040 | 73.280 | 67.400 | 5,218,719 |
| 2024-01-03 | 74.360 | 74.430 | 73.200 | 73.280 | 67.400 | 5,610,014 |
| 2024-01-02 | 72.370 | 73.955 | 72.370 | 73.840 | 67.915 | 6,321,914 |
| 2023-12-29 | 72.140 | 72.650 | 72.110 | 72.430 | 66.618 | 4,658,650 |
| 2023-12-28 | 71.780 | 72.350 | 71.690 | 72.260 | 66.462 | 4,095,263 |
| 2023-12-27 | 71.770 | 72.255 | 71.540 | 72.210 | 66.025 | 4,061,568 |
| 2023-12-26 | 71.200 | 71.895 | 71.000 | 71.710 | 65.568 | 4,003,149 |
| 2023-12-22 | 70.830 | 71.570 | 70.750 | 71.210 | 65.111 | 4,108,979 |
| 2023-12-21 | 69.620 | 70.480 | 69.500 | 70.460 | 64.425 | 5,538,115 |
| 2023-12-20 | 70.370 | 70.705 | 69.240 | 69.330 | 63.392 | 9,276,133 |
| 2023-12-19 | 70.850 | 71.375 | 70.755 | 71.050 | 64.965 | 5,096,691 |
| 2023-12-18 | 71.255 | 71.500 | 70.600 | 71.060 | 64.974 | 5,243,936 |
| 2023-12-15 | 70.410 | 71.065 | 70.040 | 70.700 | 64.644 | 15,088,660 |
| 2023-12-14 | 73.030 | 73.030 | 70.570 | 70.700 | 64.644 | 8,149,617 |
| 2023-12-13 | 72.300 | 73.245 | 72.240 | 73.110 | 66.848 | 5,504,087 |
| 2023-12-12 | 72.360 | 72.380 | 71.570 | 72.270 | 66.080 | 5,850,132 |
| 2023-12-11 | 71.850 | 73.025 | 71.610 | 71.750 | 65.605 | 6,648,273 |
| 2023-12-08 | 71.500 | 71.790 | 71.050 | 71.090 | 65.001 | 5,321,883 |
| 2023-12-07 | 71.370 | 71.975 | 70.850 | 71.610 | 65.477 | 6,082,719 |
| 2023-12-06 | 71.000 | 71.380 | 70.600 | 71.290 | 65.184 | 6,123,313 |
| 2023-12-05 | 71.060 | 71.250 | 70.350 | 70.680 | 64.626 | 3,992,425 |
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.