Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	65.780	66.210	65.380	65.850	58.863	5,718,286
2022-12-19	66.060	66.290	65.473	65.700	58.729	7,117,251
2022-12-16	65.920	66.390	65.275	66.160	59.140	17,584,910
2022-12-15	66.940	67.215	65.815	66.390	59.346	7,717,340
2022-12-14	67.740	68.060	66.790	67.260	60.123	7,986,454
2022-12-13	68.250	68.500	67.070	67.600	60.427	6,992,138
2022-12-12	67.340	67.430	66.900	67.380	60.231	6,224,970
2022-12-09	67.560	67.620	66.945	67.060	59.944	4,819,229
2022-12-08	67.340	68.080	67.200	67.590	60.418	5,929,787
2022-12-07	67.620	68.810	67.480	68.030	60.812	7,222,688
2022-12-06	67.680	67.970	66.910	67.290	60.150	4,819,646
2022-12-05	67.550	67.645	67.050	67.430	60.275	4,190,090
2022-12-02	67.410	68.360	67.210	68.310	61.062	3,798,399
2022-12-01	67.760	68.525	67.685	68.090	60.865	5,846,490
2022-11-30	65.790	67.750	65.590	67.610	60.436	8,415,415
2022-11-29	65.810	66.130	65.590	66.050	59.042	3,673,512
2022-11-28	66.680	66.990	66.065	66.150	59.131	3,755,243
2022-11-25	66.670	66.820	66.485	66.690	59.614	2,212,168
2022-11-23	66.310	66.700	66.140	66.670	59.596	3,235,786
2022-11-22	66.245	66.390	65.810	66.310	59.274	4,077,949
2022-11-21	65.300	65.960	65.045	65.850	58.863	5,825,015
2022-11-18	64.660	65.090	64.310	64.990	58.094	4,973,224
2022-11-17	64.310	64.630	64.005	64.450	57.611	5,152,630
2022-11-16	64.990	65.550	64.680	65.000	58.103	4,711,114
2022-11-15	64.790	64.990	64.170	64.650	57.790	5,930,903
2022-11-14	65.000	65.325	64.060	64.100	57.299	5,766,764
2022-11-11	65.050	65.190	63.960	64.800	57.924	6,384,590
2022-11-10	64.760	65.165	63.465	64.980	58.085	8,601,617
2022-11-09	63.850	64.310	63.300	63.390	56.664	5,584,372
2022-11-08	64.200	64.700	62.970	63.920	57.138	6,772,133
2022-11-07	63.400	64.510	63.370	64.390	57.558	6,480,252
2022-11-04	62.310	63.280	62.120	63.220	56.512	7,507,330
2022-11-03	62.090	62.645	61.840	62.000	55.421	8,159,803
2022-11-02	64.950	64.960	62.000	62.580	55.940	11,491,160
2022-11-01	61.560	62.275	61.540	61.870	55.305	8,507,530
2022-10-31	61.230	61.990	60.640	61.480	54.957	6,840,591
2022-10-28	60.660	61.810	60.420	61.700	55.153	6,263,772
2022-10-27	60.000	60.690	59.740	60.310	53.911	7,547,600
2022-10-26	59.840	60.540	59.300	59.900	53.544	6,620,346
2022-10-25	58.830	59.385	58.515	59.310	53.017	7,080,578
2022-10-24	58.170	58.780	57.800	58.740	52.507	6,487,764
2022-10-21	56.580	57.430	56.380	57.350	51.265	9,719,920
2022-10-20	57.750	57.865	56.790	56.910	50.871	5,723,228
2022-10-19	58.200	58.590	57.370	57.700	51.578	4,619,002
2022-10-18	58.120	58.695	57.790	58.350	52.159	6,349,125
2022-10-17	57.610	57.965	57.340	57.440	51.345	7,340,621
2022-10-14	58.210	58.320	56.840	56.940	50.898	7,921,978
2022-10-13	56.100	58.030	55.870	57.680	51.560	10,000,070
2022-10-12	56.940	57.535	56.610	56.830	50.800	8,280,163
2022-10-11	55.530	56.755	55.370	56.280	50.308	7,976,186
2022-10-10	55.540	55.855	54.970	55.620	49.718	6,944,653
2022-10-07	55.850	55.950	54.950	55.260	49.397	6,753,265
2022-10-06	57.010	57.330	55.800	56.010	50.067	6,069,732
2022-10-05	57.200	57.645	56.510	57.240	51.166	4,901,075
2022-10-04	56.840	57.925	56.740	57.530	51.426	11,281,860
2022-10-03	55.240	56.555	54.845	56.350	50.371	11,676,230
2022-09-30	56.490	56.700	54.720	54.830	49.012	14,651,530
2022-09-29	57.620	57.700	56.285	56.670	50.657	7,336,430
2022-09-28	57.990	58.455	57.261	58.140	51.627	6,262,947
2022-09-27	58.690	59.130	57.310	57.580	51.130	7,415,403

← NewerPage 17 of 21 · 1,256 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.