Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	72.570	73.055	72.435	72.720	65.740	3,796,576
2023-06-12	72.970	73.170	72.210	72.810	65.822	4,934,330
2023-06-09	72.460	73.220	72.460	72.970	65.966	4,406,777
2023-06-08	72.010	73.200	71.860	73.090	66.075	4,835,737
2023-06-07	72.285	73.150	72.030	72.190	65.261	7,789,405
2023-06-06	74.310	74.560	72.860	73.280	66.246	4,865,107
2023-06-05	74.250	74.730	73.940	74.290	67.160	6,670,035
2023-06-02	73.770	74.360	73.500	74.270	67.141	5,672,299
2023-06-01	73.620	73.730	72.965	73.610	66.545	5,445,213
2023-05-31	72.470	73.735	72.280	73.410	66.364	13,628,600
2023-05-30	74.410	74.530	72.250	72.370	65.424	10,882,360
2023-05-26	75.010	75.290	74.444	75.130	67.919	7,429,243
2023-05-25	74.950	75.440	74.390	75.180	67.964	5,125,562
2023-05-24	75.630	75.855	75.150	75.470	68.226	4,553,823
2023-05-23	75.970	76.000	75.135	75.650	68.389	4,807,480
2023-05-22	77.085	77.210	75.635	75.870	68.588	5,655,753
2023-05-19	77.360	77.565	76.740	77.060	69.664	5,806,838
2023-05-18	76.810	77.310	76.620	77.270	69.854	5,040,170
2023-05-17	77.800	77.920	76.564	77.230	69.817	4,907,858
2023-05-16	77.600	78.010	76.930	77.800	70.333	4,389,614
2023-05-15	78.120	78.260	77.320	77.730	70.269	3,189,530
2023-05-12	78.400	78.535	77.740	77.880	70.405	5,085,470
2023-05-11	77.920	78.440	77.350	78.360	70.839	3,679,536
2023-05-10	77.890	78.380	77.505	77.890	70.414	5,160,459
2023-05-09	77.900	78.070	77.320	77.890	70.414	3,825,869
2023-05-08	77.250	78.210	76.960	78.110	70.613	5,676,491
2023-05-05	77.060	77.630	76.770	77.560	70.116	5,461,064
2023-05-04	77.420	77.500	76.755	77.290	69.872	5,725,427
2023-05-03	77.890	78.010	76.660	77.020	69.627	5,957,418
2023-05-02	77.320	77.770	76.520	77.600	70.152	7,971,904
2023-05-01	76.520	77.720	76.190	77.220	69.808	6,670,550
2023-04-28	75.880	78.590	75.690	76.720	69.356	14,861,560
2023-04-27	72.390	73.885	72.180	73.820	66.735	7,665,113
2023-04-26	71.710	72.475	71.590	72.330	65.388	5,877,287
2023-04-25	71.810	72.630	71.770	72.500	65.541	5,980,368
2023-04-24	71.350	71.890	71.300	71.810	64.918	4,203,441
2023-04-21	71.240	71.530	70.820	71.320	64.475	4,546,023
2023-04-20	70.280	71.260	70.280	71.030	64.212	4,808,035
2023-04-19	70.650	70.730	70.240	70.360	63.607	4,785,063
2023-04-18	70.220	70.620	69.930	70.500	63.733	3,782,269
2023-04-17	70.040	70.350	69.710	70.260	63.516	5,178,513
2023-04-14	70.130	70.360	69.675	69.810	63.110	4,423,583
2023-04-13	70.300	70.535	69.725	70.440	63.679	5,410,116
2023-04-12	70.360	70.685	70.010	70.210	63.471	6,794,275
2023-04-11	70.460	70.740	70.225	70.310	63.562	5,060,111
2023-04-10	70.720	70.810	69.750	70.530	63.760	4,965,525
2023-04-06	71.660	71.850	70.860	71.050	64.231	5,024,143
2023-04-05	70.940	71.600	70.850	71.400	64.547	5,789,356
2023-04-04	70.120	70.650	70.030	70.520	63.751	4,397,722
2023-04-03	69.460	70.615	68.960	70.220	63.480	5,755,841
2023-03-31	69.940	70.020	69.460	69.720	63.028	7,037,393
2023-03-30	70.020	70.220	69.415	69.580	62.902	7,115,976
2023-03-29	70.030	70.390	70.030	70.370	63.268	4,833,610
2023-03-28	69.210	70.060	69.160	69.590	62.566	5,725,859
2023-03-27	69.200	69.750	69.130	69.160	62.180	6,253,821
2023-03-24	67.480	69.100	67.480	69.040	62.072	7,201,400
2023-03-23	67.210	67.765	67.000	67.200	60.418	6,043,943
2023-03-22	68.000	68.429	67.330	67.360	60.562	6,989,581
2023-03-21	67.810	67.930	67.120	67.830	60.984	8,566,082
2023-03-20	66.650	67.740	66.600	67.730	60.894	8,081,314

← NewerPage 15 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.