Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	66.780	66.910	65.830	66.400	59.698	13,634,230
2023-03-16	66.380	67.040	65.740	66.940	60.184	7,079,892
2023-03-15	65.640	66.600	65.070	66.400	59.698	8,512,764
2023-03-14	65.580	66.390	65.280	66.290	59.600	7,653,558
2023-03-13	65.020	66.940	65.020	65.540	58.925	11,336,460
2023-03-10	65.010	65.505	64.740	64.900	58.350	5,744,777
2023-03-09	65.440	65.700	64.465	64.760	58.224	4,065,881
2023-03-08	64.700	65.240	64.600	65.090	58.521	3,015,470
2023-03-07	65.790	65.790	64.390	64.810	58.269	4,850,652
2023-03-06	65.660	66.075	65.550	65.680	59.051	3,878,923
2023-03-03	65.270	65.950	64.630	65.710	59.078	5,641,174
2023-03-02	64.290	65.525	64.070	65.360	58.763	6,635,087
2023-03-01	64.980	64.980	63.815	64.190	57.711	5,115,905
2023-02-28	65.445	65.625	65.002	65.180	58.602	5,596,974
2023-02-27	66.010	66.285	65.522	65.640	59.015	3,328,950
2023-02-24	65.730	65.780	65.015	65.550	58.934	5,240,415
2023-02-23	66.410	66.545	65.645	66.070	59.402	4,637,269
2023-02-22	66.670	67.440	66.065	66.230	59.546	5,358,317
2023-02-21	66.700	66.940	65.745	66.600	59.878	6,742,181
2023-02-17	65.770	67.030	65.620	66.850	60.103	7,339,856
2023-02-16	64.990	65.755	64.430	65.680	59.051	6,419,554
2023-02-15	65.620	65.700	65.170	65.690	59.060	3,746,374
2023-02-14	66.390	66.410	65.280	65.660	59.033	5,052,986
2023-02-13	65.770	66.740	65.770	66.270	59.582	5,588,198
2023-02-10	64.290	65.580	64.110	65.500	58.889	5,509,450
2023-02-09	65.180	65.370	64.220	64.290	57.801	4,150,031
2023-02-08	64.750	64.985	64.432	64.790	58.251	4,792,461
2023-02-07	65.680	65.680	64.120	65.080	58.512	8,080,654
2023-02-06	65.910	66.290	65.650	66.170	59.492	4,852,717
2023-02-03	66.820	66.870	65.515	65.910	59.258	6,271,304
2023-02-02	66.250	66.790	65.795	66.660	59.932	6,776,216
2023-02-01	65.660	67.130	65.440	66.730	59.995	8,004,669
2023-01-31	64.980	65.480	64.715	65.440	58.835	5,938,668
2023-01-30	64.790	65.440	64.410	64.840	58.296	7,920,657
2023-01-27	64.450	64.950	64.060	64.720	58.188	7,141,829
2023-01-26	64.850	64.850	64.280	64.520	58.008	5,051,589
2023-01-25	64.940	65.020	64.085	65.000	58.440	4,505,555
2023-01-24	64.400	65.005	63.760	64.840	58.296	5,024,972
2023-01-23	64.130	64.775	63.920	64.360	57.864	6,108,873
2023-01-20	63.760	64.040	63.260	64.040	57.577	7,524,301
2023-01-19	64.405	64.805	63.750	63.840	57.397	5,933,652
2023-01-18	66.730	66.840	64.430	64.570	58.053	6,751,687
2023-01-17	67.180	67.500	66.930	67.020	60.256	6,245,392
2023-01-13	66.590	67.105	66.220	67.060	60.292	4,712,727
2023-01-12	67.410	67.530	66.560	66.760	60.022	4,945,829
2023-01-11	67.570	67.815	66.935	67.570	60.750	4,928,711
2023-01-10	67.020	67.475	66.995	67.310	60.517	3,560,583
2023-01-09	67.670	68.325	67.223	67.240	60.454	4,132,674
2023-01-06	67.150	68.255	66.890	68.020	61.155	5,845,531
2023-01-05	66.990	67.130	66.025	66.190	59.510	5,353,411
2023-01-04	66.360	67.385	66.260	66.730	59.995	6,086,938
2023-01-03	66.500	66.700	65.370	66.250	59.564	6,545,337
2022-12-30	66.890	66.990	66.105	66.650	59.923	4,335,264
2022-12-29	66.540	67.130	66.500	66.970	60.211	3,277,679
2022-12-28	67.820	67.830	66.800	66.830	59.739	3,499,231
2022-12-27	67.390	67.600	67.135	67.490	60.329	3,139,551
2022-12-23	66.790	67.235	66.540	67.100	59.980	3,365,198
2022-12-22	66.690	66.830	65.970	66.730	59.649	4,856,779
2022-12-21	66.250	67.285	66.100	66.890	59.793	5,608,468
2022-12-20	65.780	66.210	65.380	65.850	58.863	5,718,286

← NewerPage 16 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.