Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	70.380	71.420	70.350	71.220	65.120	6,118,890
2023-12-01	70.870	71.055	70.240	70.820	64.754	5,266,162
2023-11-30	70.280	71.090	69.945	71.060	64.974	9,089,958
2023-11-29	71.250	71.410	70.280	70.440	64.407	5,163,583
2023-11-28	71.550	71.810	71.240	71.430	65.312	5,967,740
2023-11-27	72.000	72.115	71.221	71.480	65.358	7,100,027
2023-11-24	71.640	71.875	71.440	71.620	65.486	2,067,664
2023-11-22	71.320	71.750	71.170	71.490	65.367	3,647,082
2023-11-21	71.000	71.440	70.910	70.970	64.891	6,057,516
2023-11-20	70.200	71.130	70.070	70.910	64.837	5,778,224
2023-11-17	71.000	71.000	70.210	70.630	64.580	5,427,841
2023-11-16	70.490	70.975	70.310	70.620	64.571	6,440,201
2023-11-15	69.740	70.695	69.740	69.990	63.995	7,262,118
2023-11-14	69.840	70.240	69.620	70.100	64.096	7,503,054
2023-11-13	69.030	69.755	68.960	69.300	63.364	6,178,659
2023-11-10	69.160	69.310	68.370	69.120	63.200	7,076,758
2023-11-09	69.070	69.365	68.810	68.940	63.035	7,639,061
2023-11-08	68.760	69.360	68.760	69.020	63.108	6,608,782
2023-11-07	68.650	68.830	68.085	68.490	62.624	8,028,574
2023-11-06	68.740	69.220	68.180	68.240	62.395	5,600,570
2023-11-03	68.650	69.090	68.340	68.820	62.926	9,269,356
2023-11-02	68.500	68.820	67.165	67.970	62.148	10,467,850
2023-11-01	66.450	67.260	66.240	66.820	61.097	7,991,301
2023-10-31	66.010	66.325	65.330	66.210	60.539	5,575,354
2023-10-30	65.420	66.170	65.270	65.980	60.329	6,471,723
2023-10-27	65.300	66.050	64.855	65.010	59.442	6,251,630
2023-10-26	65.890	66.380	65.390	65.650	60.027	6,808,934
2023-10-25	65.380	66.075	65.050	65.685	60.059	6,916,662
2023-10-24	64.200	65.725	64.160	65.550	59.936	7,710,990
2023-10-23	63.920	64.655	63.655	63.990	58.509	5,162,082
2023-10-20	64.340	65.030	64.075	64.100	58.610	9,887,035
2023-10-19	64.080	64.970	63.810	64.210	58.710	8,736,221
2023-10-18	63.710	64.605	63.700	64.150	58.656	7,676,970
2023-10-17	62.460	63.590	62.420	63.540	58.098	7,935,795
2023-10-16	61.870	62.945	61.830	62.620	57.257	7,588,939
2023-10-13	61.070	61.950	60.870	61.530	56.260	7,316,680
2023-10-12	62.770	62.840	60.750	61.040	55.812	8,044,806
2023-10-11	63.690	63.960	62.730	62.900	57.513	5,996,454
2023-10-10	64.400	64.500	63.295	63.630	58.180	9,107,679
2023-10-09	63.800	64.390	62.710	63.770	58.308	8,349,301
2023-10-06	64.380	64.410	61.190	63.360	57.933	19,041,650
2023-10-05	68.340	68.360	65.020	65.070	59.497	7,626,782
2023-10-04	67.790	68.795	67.380	68.680	62.798	5,757,718
2023-10-03	68.240	68.260	67.370	67.600	61.810	7,959,652
2023-10-02	69.200	69.290	68.040	68.490	62.624	4,929,149
2023-09-29	69.590	69.980	69.100	69.400	63.456	5,562,840
2023-09-28	69.810	70.050	69.325	69.390	63.447	6,688,794
2023-09-27	70.790	70.960	69.640	69.990	63.607	10,621,340
2023-09-26	69.530	70.940	69.460	70.570	64.134	9,672,228
2023-09-25	70.320	70.390	69.300	69.710	63.352	4,516,759
2023-09-22	70.710	71.055	70.350	70.430	64.007	5,976,435
2023-09-21	71.420	71.800	70.660	70.710	64.261	4,773,384
2023-09-20	71.740	72.085	71.200	71.640	65.106	3,846,290
2023-09-19	71.730	71.730	71.160	71.510	64.988	4,048,827
2023-09-18	72.380	72.380	71.440	71.860	65.306	3,915,146
2023-09-15	72.300	72.700	71.840	71.940	65.379	9,339,827
2023-09-14	71.500	72.545	71.370	72.380	65.779	5,183,160
2023-09-13	70.910	71.389	70.800	71.290	64.788	4,026,649
2023-09-12	71.370	71.440	70.940	71.060	64.579	4,834,463
2023-09-11	70.130	71.565	69.880	71.370	64.861	6,503,941

← NewerPage 13 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.