Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	58.790	59.120	58.095	58.350	51.813	7,200,062
2022-09-23	59.540	59.749	58.255	58.950	52.346	6,145,397
2022-09-22	59.870	60.335	59.500	59.800	53.101	7,005,960
2022-09-21	59.940	61.050	59.740	59.750	53.056	8,873,048
2022-09-20	60.040	60.230	59.260	59.750	53.056	6,295,189
2022-09-19	60.300	60.460	59.850	60.380	53.616	7,782,729
2022-09-16	59.480	60.390	59.380	60.300	53.545	11,923,960
2022-09-15	60.090	60.240	59.305	59.570	52.897	6,629,626
2022-09-14	60.120	60.470	59.925	60.240	53.492	6,543,466
2022-09-13	61.030	61.270	59.620	59.880	53.172	8,652,969
2022-09-12	61.620	62.440	61.445	61.900	54.966	5,887,210
2022-09-09	61.330	61.750	60.930	61.330	54.459	6,341,335
2022-09-08	61.010	61.250	60.100	60.950	54.122	5,605,497
2022-09-07	60.050	61.510	59.820	61.420	54.539	8,243,221
2022-09-06	60.860	60.860	59.760	60.000	53.278	8,906,775
2022-09-02	62.040	62.450	60.380	60.730	53.927	6,262,703
2022-09-01	61.540	62.020	60.970	61.970	55.028	7,562,532
2022-08-31	61.955	62.900	61.820	61.860	54.930	9,945,141
2022-08-30	62.450	62.550	61.640	61.850	54.921	4,850,317
2022-08-29	62.230	62.850	61.790	62.480	55.481	5,480,878
2022-08-26	64.560	64.680	62.570	62.730	55.703	7,071,872
2022-08-25	64.600	64.970	64.070	64.460	57.239	4,375,197
2022-08-24	63.780	64.675	63.590	64.600	57.363	5,911,352
2022-08-23	64.230	64.390	63.645	63.720	56.582	5,409,797
2022-08-22	65.245	65.480	64.303	64.510	57.283	5,429,783
2022-08-19	65.220	65.655	64.960	65.360	58.038	5,057,112
2022-08-18	65.470	65.740	65.095	65.550	58.207	3,596,544
2022-08-17	65.780	65.840	65.225	65.510	58.171	4,194,556
2022-08-16	65.180	66.310	65.060	65.960	58.571	5,257,228
2022-08-15	64.390	65.380	64.080	65.180	57.878	4,763,676
2022-08-12	64.490	64.670	63.785	64.200	57.008	4,838,258
2022-08-11	64.810	65.100	64.130	64.290	57.088	3,636,419
2022-08-10	64.320	64.660	64.180	64.470	57.248	3,597,378
2022-08-09	64.160	64.320	63.820	63.930	56.768	3,475,735
2022-08-08	64.020	64.590	63.710	63.940	56.777	4,928,688
2022-08-05	64.150	64.150	63.125	63.770	56.626	5,679,949
2022-08-04	64.970	65.180	64.080	64.250	57.052	5,672,905
2022-08-03	64.680	65.320	64.475	65.130	57.834	5,313,978
2022-08-02	65.164	65.164	64.540	64.760	57.505	5,186,477
2022-08-01	63.920	65.168	63.910	64.890	57.621	6,121,594
2022-07-29	63.430	64.450	63.400	64.040	56.866	6,196,458
2022-07-28	63.570	64.395	63.150	64.200	57.008	5,228,602
2022-07-27	62.980	63.820	62.290	63.630	56.502	8,297,511
2022-07-26	62.450	63.095	61.970	62.940	55.889	7,701,101
2022-07-25	62.060	63.120	61.900	62.760	55.729	6,353,371
2022-07-22	61.730	62.030	61.535	61.990	55.045	4,779,711
2022-07-21	61.410	61.700	60.950	61.350	54.477	4,398,730
2022-07-20	61.800	61.985	61.020	61.450	54.566	6,356,133
2022-07-19	60.870	61.600	60.600	61.420	54.539	8,699,662
2022-07-18	60.570	61.010	59.975	60.060	53.332	6,884,763
2022-07-15	61.630	61.630	60.385	60.740	53.936	6,310,290
2022-07-14	61.040	61.190	60.260	60.880	54.060	7,261,416
2022-07-13	62.040	62.650	61.460	61.970	55.028	5,062,807
2022-07-12	62.720	63.500	62.275	62.560	55.552	5,921,460
2022-07-11	62.550	62.815	62.015	62.280	55.303	5,223,549
2022-07-08	62.370	62.830	62.160	62.440	55.445	4,951,710
2022-07-07	62.320	62.630	61.775	62.370	55.383	9,442,403
2022-07-06	62.530	62.920	62.140	62.410	55.418	8,540,544
2022-07-05	63.125	63.200	61.130	62.480	55.481	9,230,908
2022-07-01	61.550	63.625	61.550	63.340	56.244	9,481,219

← NewerPage 18 of 79 · 4,730 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.