Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	69.990	70.000	69.240	69.820	63.452	6,838,491
2023-09-07	69.970	70.415	69.655	70.000	63.616	6,177,874
2023-09-06	69.540	69.760	69.250	69.690	63.334	4,784,088
2023-09-05	69.590	69.730	69.015	69.560	63.216	6,517,266
2023-09-01	71.740	71.740	69.440	69.690	63.334	7,284,446
2023-08-31	71.440	71.620	70.910	71.260	64.761	7,116,663
2023-08-30	71.630	72.000	71.460	71.570	65.043	3,883,829
2023-08-29	71.800	71.820	70.880	71.480	64.961	6,201,345
2023-08-28	71.920	71.940	71.160	71.550	65.024	3,577,018
2023-08-25	71.060	71.815	70.920	71.500	64.979	3,890,164
2023-08-24	71.560	72.170	70.810	70.850	64.388	4,736,876
2023-08-23	70.500	71.550	70.420	71.480	64.961	5,603,965
2023-08-22	70.645	70.850	70.105	70.210	63.807	4,686,760
2023-08-21	71.090	71.235	70.575	70.730	64.279	4,787,216
2023-08-18	71.170	71.395	70.970	71.130	64.643	5,330,478
2023-08-17	71.990	72.180	71.160	71.200	64.706	4,446,392
2023-08-16	72.270	72.720	71.860	71.960	65.397	4,065,502
2023-08-15	72.900	72.970	72.220	72.280	65.688	4,874,842
2023-08-14	74.100	74.180	73.090	73.210	66.533	6,063,949
2023-08-11	73.900	74.285	73.690	73.970	67.224	3,611,548
2023-08-10	74.010	74.700	73.630	73.720	66.997	4,138,021
2023-08-09	73.320	74.120	73.220	73.800	67.069	5,487,283
2023-08-08	74.210	74.320	73.255	73.400	66.706	4,870,513
2023-08-07	74.140	74.510	73.980	74.260	67.487	2,892,089
2023-08-04	75.260	75.610	73.820	73.920	67.178	5,070,835
2023-08-03	75.100	75.685	75.085	75.290	68.423	7,103,079
2023-08-02	74.110	75.610	74.100	75.350	68.478	7,211,560
2023-08-01	74.250	74.670	73.920	74.350	67.569	5,080,308
2023-07-31	74.910	75.050	73.710	74.130	67.369	6,476,148
2023-07-28	75.880	76.770	74.655	75.040	68.196	10,226,440
2023-07-27	73.630	74.000	72.225	72.360	65.761	6,446,746
2023-07-26	74.100	74.370	73.440	73.670	66.951	5,676,029
2023-07-25	74.330	74.420	73.980	74.400	67.614	6,928,524
2023-07-24	74.110	74.435	74.065	74.320	67.542	6,224,065
2023-07-21	73.860	74.460	73.640	73.980	67.233	22,069,160
2023-07-20	73.500	74.050	73.480	73.880	67.142	7,003,100
2023-07-19	72.180	73.285	72.010	73.210	66.533	6,205,954
2023-07-18	71.700	72.410	71.405	72.100	65.524	5,777,671
2023-07-17	72.050	72.620	71.890	71.940	65.379	5,824,431
2023-07-14	71.970	72.335	71.600	72.280	65.688	4,556,767
2023-07-13	71.350	71.925	71.200	71.830	65.279	5,583,006
2023-07-12	71.280	71.815	70.950	71.400	64.888	8,454,652
2023-07-11	72.000	72.070	70.480	70.890	64.425	8,284,046
2023-07-10	72.390	73.010	72.010	72.100	65.524	5,702,987
2023-07-07	72.760	72.770	71.950	72.000	65.433	6,720,275
2023-07-06	72.670	73.065	72.140	72.880	66.233	6,781,119
2023-07-05	72.970	73.410	72.630	73.220	66.542	7,448,831
2023-07-03	72.770	73.595	72.490	73.510	66.806	3,923,129
2023-06-30	72.580	73.090	72.460	72.940	66.288	8,377,740
2023-06-29	72.190	72.560	71.895	72.280	65.688	6,453,893
2023-06-28	73.390	73.710	72.750	73.220	66.192	6,290,078
2023-06-27	73.490	73.970	72.960	73.930	66.834	6,508,019
2023-06-26	73.090	73.280	72.355	73.230	66.201	4,951,010
2023-06-23	74.090	74.110	72.940	73.100	66.084	7,619,006
2023-06-22	73.260	73.950	73.260	73.740	66.662	6,226,401
2023-06-21	73.250	73.500	72.625	73.140	66.120	6,778,835
2023-06-20	73.880	74.250	73.245	73.260	66.228	6,284,096
2023-06-16	74.140	74.410	73.435	73.570	66.509	10,884,810
2023-06-15	73.480	73.790	73.195	73.460	66.409	4,908,936
2023-06-14	73.030	73.425	72.625	73.130	66.111	5,203,885

← NewerPage 14 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.