Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	61.580	62.510	61.510	62.090	55.134	7,291,072
2022-06-29	61.500	62.360	61.490	62.050	55.099	5,056,614
2022-06-28	62.870	63.180	61.555	61.720	54.495	6,736,185
2022-06-27	62.150	62.810	62.080	62.630	55.298	5,213,256
2022-06-24	61.590	62.710	61.320	62.650	55.316	6,571,604
2022-06-23	60.540	61.400	60.520	61.040	53.895	6,459,949
2022-06-22	59.840	60.740	59.630	60.280	53.224	10,349,490
2022-06-21	59.280	60.080	58.290	59.820	52.817	10,582,750
2022-06-17	58.720	59.200	58.100	58.800	51.917	11,416,120
2022-06-16	58.400	59.179	57.990	58.610	51.749	7,999,195
2022-06-15	58.940	59.880	58.290	59.040	52.129	9,212,371
2022-06-14	59.515	59.600	57.820	58.470	51.625	7,096,704
2022-06-13	60.200	60.300	58.965	59.200	52.270	8,704,135
2022-06-10	60.510	61.310	60.040	60.800	53.683	8,265,560
2022-06-09	62.440	63.020	61.200	61.230	54.062	7,124,602
2022-06-08	63.000	63.160	62.510	62.620	55.290	3,861,217
2022-06-07	61.960	63.340	61.880	63.240	55.837	5,929,711
2022-06-06	62.710	63.135	62.220	62.450	55.140	4,556,065
2022-06-03	62.840	63.040	62.075	62.410	55.104	6,221,256
2022-06-02	62.850	63.060	61.465	63.040	55.660	7,719,185
2022-06-01	63.450	63.740	62.080	62.910	55.546	7,621,863
2022-05-31	63.620	63.935	62.610	63.560	56.120	8,767,494
2022-05-27	62.790	63.760	62.500	63.760	56.296	8,631,172
2022-05-26	62.300	63.225	62.270	62.500	55.184	5,930,774
2022-05-25	62.810	62.980	61.780	62.370	55.069	8,517,438
2022-05-24	61.970	63.040	61.760	63.000	55.625	6,505,375
2022-05-23	62.060	62.420	61.510	62.040	54.777	7,476,172
2022-05-20	61.220	61.460	60.410	61.190	54.027	14,293,220
2022-05-19	60.330	61.560	59.650	61.110	53.956	10,834,440
2022-05-18	65.400	65.450	60.710	60.940	53.806	12,698,620
2022-05-17	66.140	66.250	64.540	65.720	58.027	10,053,440
2022-05-16	66.400	66.450	65.795	66.130	58.389	7,955,043
2022-05-13	65.830	66.455	65.360	66.380	58.609	7,884,242
2022-05-12	65.640	65.900	64.840	65.680	57.991	8,676,360
2022-05-11	65.610	66.410	65.430	65.560	57.885	9,728,204
2022-05-10	66.890	67.930	65.710	65.920	58.203	10,974,870
2022-05-09	65.400	66.705	65.230	66.280	58.521	11,709,030
2022-05-06	65.050	65.945	64.750	65.730	58.036	9,038,010
2022-05-05	65.720	66.070	64.810	65.230	57.594	8,843,800
2022-05-04	64.520	66.300	64.430	66.190	58.442	8,347,959
2022-05-03	64.110	64.890	63.640	64.690	57.117	9,538,716
2022-05-02	65.310	65.480	62.990	63.790	56.323	10,049,390
2022-04-29	65.960	66.035	64.360	64.480	56.932	10,385,390
2022-04-28	64.200	66.335	64.111	66.220	58.468	9,786,375
2022-04-27	65.540	65.660	63.930	64.050	56.552	9,892,442
2022-04-26	65.860	66.030	64.040	64.040	56.543	9,883,774
2022-04-25	65.605	65.970	64.520	65.780	58.080	8,913,910
2022-04-22	65.980	66.180	65.040	65.060	57.444	7,740,710
2022-04-21	65.850	66.350	65.740	65.840	58.133	6,418,858
2022-04-20	65.240	65.965	65.240	65.730	58.036	8,234,577
2022-04-19	63.740	65.500	63.600	65.210	57.576	7,233,659
2022-04-18	63.620	64.020	63.250	63.570	56.128	5,777,597
2022-04-14	64.150	64.220	63.680	63.720	56.261	6,651,310
2022-04-13	63.690	64.080	63.420	63.850	56.376	5,873,539
2022-04-12	64.080	64.330	63.290	63.670	56.217	7,379,189
2022-04-11	63.960	64.150	63.300	63.410	55.987	9,693,975
2022-04-08	63.090	63.585	62.775	63.400	55.978	7,833,606
2022-04-07	63.140	63.180	61.950	62.890	55.528	7,458,024
2022-04-06	63.050	63.590	62.720	63.210	55.811	5,389,565
2022-04-05	62.780	63.770	62.780	63.010	55.634	5,364,859

← NewerPage 19 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.