Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	60.160	60.495	59.565	60.050	59.524	10,221,210
2026-07-22	60.640	60.980	60.010	60.860	60.327	6,175,530
2026-07-21	59.750	60.140	59.095	59.860	59.335	7,796,180
2026-07-20	60.670	60.895	59.690	60.270	59.742	7,888,602
2026-07-17	62.180	63.040	60.645	61.000	60.465	10,296,170
2026-07-16	59.370	61.480	59.230	61.420	60.882	13,166,860
2026-07-15	58.330	59.270	57.870	58.720	58.205	8,501,268
2026-07-14	59.510	59.710	58.670	58.800	58.285	8,906,366
2026-07-13	59.495	60.780	59.420	59.860	59.335	6,541,358
2026-07-10	58.100	58.910	57.820	58.830	58.314	6,428,332
2026-07-09	58.930	59.100	58.245	58.300	57.789	6,919,183
2026-07-08	60.250	60.430	59.160	59.480	58.959	8,908,789
2026-07-07	60.358	61.200	59.730	60.220	59.692	8,435,336
2026-07-06	60.950	61.080	58.875	59.170	58.651	8,108,546
2026-07-02	59.760	61.060	59.570	60.910	60.376	8,917,729
2026-07-01	58.250	59.555	58.150	59.350	58.830	12,147,950
2026-06-30	59.320	59.600	57.780	57.840	57.333	11,671,420
2026-06-29	60.750	61.240	59.365	60.150	59.127	11,090,330
2026-06-26	61.860	61.980	60.430	60.790	59.756	15,230,960
2026-06-25	61.615	63.000	61.110	61.200	60.159	9,317,850
2026-06-24	61.530	62.375	61.390	61.740	60.690	10,529,020
2026-06-23	60.900	61.270	60.375	61.060	60.022	10,836,900
2026-06-22	59.760	60.470	59.450	59.510	58.498	9,308,572
2026-06-18	60.930	61.020	59.770	60.120	59.098	25,599,320
2026-06-17	61.730	62.200	60.020	60.860	59.825	8,727,196
2026-06-16	61.560	62.210	60.870	62.150	61.093	9,967,575
2026-06-15	62.990	62.990	61.395	61.500	60.454	10,084,660
2026-06-12	63.320	63.530	62.240	62.990	61.919	8,009,448
2026-06-11	64.290	64.350	63.290	63.360	62.283	7,688,750
2026-06-10	63.455	64.350	62.950	64.180	63.089	7,761,546
2026-06-09	61.920	63.290	61.570	62.930	61.860	8,333,438
2026-06-08	62.185	62.310	61.540	61.600	60.552	7,007,356
2026-06-05	61.145	63.140	61.130	62.040	60.985	8,567,225
2026-06-04	61.950	62.410	60.695	60.990	59.953	5,876,705
2026-06-03	61.270	62.260	61.110	61.310	60.267	6,666,732
2026-06-02	61.030	61.750	60.830	61.070	60.032	7,236,559
2026-06-01	60.622	61.145	59.950	61.050	60.012	8,749,307
2026-05-29	62.100	62.150	61.090	61.170	60.130	8,924,800
2026-05-28	62.220	62.545	61.785	62.390	61.329	6,752,733
2026-05-27	61.440	62.555	61.440	62.250	61.191	9,302,474
2026-05-26	61.940	62.520	61.220	61.240	60.199	7,829,447
2026-05-22	61.580	62.190	61.422	61.760	60.710	7,050,138
2026-05-21	61.740	61.890	60.900	61.500	60.454	5,378,306
2026-05-20	61.290	62.140	60.780	61.840	60.788	7,100,856
2026-05-19	61.495	62.590	61.040	61.290	60.248	6,717,187
2026-05-18	60.510	61.850	60.449	61.640	60.592	6,207,079
2026-05-15	61.560	61.580	60.295	60.440	59.412	8,000,813
2026-05-14	61.770	61.990	60.826	60.970	59.933	5,913,355
2026-05-13	61.270	61.920	60.780	61.520	60.474	10,031,990
2026-05-12	61.780	62.195	61.060	61.700	60.651	6,609,419
2026-05-11	61.540	61.730	60.880	61.410	60.366	7,087,413
2026-05-08	61.250	62.056	61.245	61.550	60.503	6,472,084
2026-05-07	61.340	61.905	60.780	61.310	60.267	5,462,552
2026-05-06	61.450	62.190	61.327	61.870	60.818	6,020,030
2026-05-05	61.220	61.810	60.260	61.360	60.317	8,347,520
2026-05-04	61.350	61.840	60.930	61.380	60.336	6,280,818
2026-05-01	61.910	62.190	60.810	61.370	60.326	6,479,700
2026-04-30	61.050	61.810	60.800	61.440	60.395	10,111,510
2026-04-29	60.000	61.990	59.765	61.040	60.002	14,591,790
2026-04-28	58.110	58.610	57.600	58.540	57.545	11,613,740

← NewerPage 2 of 5 · 250 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.