Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	63.360	63.520	62.470	63.040	55.660	6,155,477
2022-04-01	63.000	63.640	62.200	63.530	56.093	6,898,704
2022-03-31	62.800	63.130	62.600	62.780	55.431	8,379,671
2022-03-30	62.650	62.860	62.160	62.750	55.404	6,171,581
2022-03-29	62.060	63.070	62.060	63.060	55.369	9,902,546
2022-03-28	61.650	61.810	61.150	61.570	54.061	8,029,579
2022-03-25	61.000	61.785	60.960	61.520	54.017	6,223,118
2022-03-24	61.120	61.165	60.295	60.850	53.429	10,921,010
2022-03-23	61.670	62.060	60.730	60.780	53.367	7,435,599
2022-03-22	61.680	61.830	60.870	61.570	54.061	7,529,869
2022-03-21	61.540	61.890	61.090	61.370	53.885	8,934,057
2022-03-18	61.550	61.880	60.950	61.510	54.008	12,832,870
2022-03-17	61.960	62.775	61.340	62.270	54.675	7,243,849
2022-03-16	61.460	62.170	61.020	61.950	54.394	12,071,200
2022-03-15	59.840	61.280	59.590	61.170	53.710	9,677,228
2022-03-14	59.480	60.430	59.210	59.340	52.103	9,806,739
2022-03-11	60.500	61.070	59.020	59.120	51.910	9,385,282
2022-03-10	60.620	60.710	59.680	60.160	52.823	7,341,958
2022-03-09	61.600	62.075	61.085	61.290	53.815	8,709,398
2022-03-08	62.470	62.800	60.710	60.800	53.385	13,037,640
2022-03-07	63.760	63.760	62.180	62.530	54.904	13,768,280
2022-03-04	64.040	64.260	63.210	63.830	56.045	10,949,630
2022-03-03	65.100	65.490	64.645	64.910	56.993	6,539,671
2022-03-02	64.230	65.070	63.980	64.700	56.809	7,452,431
2022-03-01	64.990	65.450	64.130	64.340	56.493	8,740,801
2022-02-28	65.570	65.940	64.670	65.480	57.494	7,916,636
2022-02-25	65.020	66.790	64.900	66.760	58.618	7,561,837
2022-02-24	65.310	65.870	63.215	64.650	56.765	10,324,090
2022-02-23	66.650	66.980	66.195	66.280	58.196	7,177,512
2022-02-22	66.545	66.670	65.750	66.470	58.363	8,937,241
2022-02-18	66.030	66.530	65.620	66.000	57.950	6,050,476
2022-02-17	65.580	66.320	65.130	66.060	58.003	7,492,711
2022-02-16	66.030	66.520	65.200	65.710	57.696	6,103,363
2022-02-15	66.300	66.740	65.570	65.870	57.836	6,778,989
2022-02-14	66.940	67.020	65.350	66.140	58.073	7,225,567
2022-02-11	67.080	67.380	66.550	66.700	58.565	8,130,136
2022-02-10	67.240	67.890	66.560	66.770	58.627	7,609,229
2022-02-09	68.480	68.590	67.790	67.960	59.671	5,557,712
2022-02-08	67.720	68.290	67.410	68.050	59.750	6,590,185
2022-02-07	67.290	67.760	66.790	67.480	59.250	6,760,866
2022-02-04	67.610	68.140	66.850	67.020	58.846	7,909,582
2022-02-03	67.725	68.460	67.460	67.940	59.654	7,276,465
2022-02-02	66.810	68.050	66.510	67.900	59.619	6,882,087
2022-02-01	66.987	67.320	66.060	66.680	58.548	6,609,533
2022-01-31	66.260	67.360	65.710	67.030	58.855	9,657,802
2022-01-28	65.130	66.540	63.900	66.420	58.319	15,470,960
2022-01-27	67.210	68.640	66.940	67.470	59.241	12,176,220
2022-01-26	66.470	67.490	66.120	66.620	58.495	10,027,640
2022-01-25	67.280	67.306	66.209	66.980	58.811	12,862,970
2022-01-24	68.610	68.910	66.060	67.610	59.364	13,793,620
2022-01-21	68.230	69.470	68.200	68.360	60.023	18,880,811
2022-01-20	67.580	68.175	67.460	67.760	59.496	10,461,090
2022-01-19	67.560	68.170	67.450	67.600	59.355	7,244,906
2022-01-18	67.260	67.420	66.650	67.370	59.153	6,739,850
2022-01-14	67.460	68.155	67.080	68.100	59.794	6,337,592
2022-01-13	67.250	67.770	67.080	67.640	59.390	6,692,125
2022-01-12	67.180	67.525	66.825	67.370	59.153	5,798,129
2022-01-11	67.330	67.460	66.245	67.260	59.057	5,295,487
2022-01-10	67.690	67.830	66.865	67.030	58.855	6,823,782
2022-01-07	67.270	67.760	66.980	67.550	59.311	6,454,818

← NewerPage 20 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.