Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	67.270	67.760	66.980	67.550	59.311	6,454,818
2022-01-06	67.550	67.930	66.970	67.380	59.162	9,204,626
2022-01-05	66.800	67.960	66.680	67.410	59.189	10,723,190
2022-01-04	65.990	67.145	65.870	66.450	58.346	7,519,426
2022-01-03	65.750	66.060	65.080	65.970	57.924	8,978,605
2021-12-31	65.780	66.395	65.690	66.310	58.223	5,076,674
2021-12-30	66.210	66.340	65.690	65.750	57.731	5,562,997
2021-12-29	66.090	66.535	65.900	66.370	57.968	4,754,031
2021-12-28	65.615	66.080	65.510	66.010	57.654	3,255,225
2021-12-27	64.950	65.560	64.780	65.520	57.226	3,813,168
2021-12-23	64.950	65.246	64.790	64.940	56.719	3,943,261
2021-12-22	64.120	64.950	64.110	64.830	56.623	5,122,914
2021-12-21	64.670	64.860	64.090	64.320	56.178	6,771,154
2021-12-20	64.770	64.950	64.390	64.780	56.579	8,996,187
2021-12-17	65.610	66.060	64.930	64.960	56.737	12,464,080
2021-12-16	64.670	66.040	64.330	65.690	57.374	10,808,520
2021-12-15	63.580	64.970	63.470	64.790	56.588	11,735,070
2021-12-14	63.130	63.430	62.970	63.390	55.365	10,391,290
2021-12-13	62.300	63.510	61.900	63.170	55.173	9,512,207
2021-12-10	61.510	62.400	61.100	62.260	54.378	6,999,066
2021-12-09	60.860	61.070	60.520	60.990	53.269	3,518,643
2021-12-08	61.330	61.370	60.030	60.880	53.173	6,678,475
2021-12-07	61.420	61.935	61.220	61.410	53.636	7,717,910
2021-12-06	60.680	61.720	60.680	61.420	53.645	5,921,348
2021-12-03	59.800	60.570	59.690	60.260	52.632	7,735,386
2021-12-02	58.810	59.865	58.680	59.460	51.933	7,525,704
2021-12-01	59.370	59.755	58.510	58.560	51.147	5,762,433
2021-11-30	60.415	60.430	58.600	58.940	51.479	10,679,990
2021-11-29	60.420	60.780	59.890	60.640	52.963	6,253,889
2021-11-26	61.030	61.405	60.090	60.250	52.623	4,999,828
2021-11-24	61.400	61.800	60.950	61.320	53.557	5,120,363
2021-11-23	61.000	61.595	60.880	61.410	53.636	6,544,231
2021-11-22	60.400	61.360	59.935	60.970	53.252	7,272,422
2021-11-19	62.600	62.620	60.420	60.520	52.859	10,543,330
2021-11-18	62.020	62.590	61.860	62.340	54.448	7,297,843
2021-11-17	62.180	62.440	61.970	62.170	54.300	10,948,910
2021-11-16	62.920	63.350	62.430	62.470	54.562	6,405,037
2021-11-15	62.751	62.950	62.510	62.850	54.894	3,503,297
2021-11-12	62.586	63.180	62.300	62.780	54.833	5,176,560
2021-11-11	62.680	62.750	62.100	62.470	54.562	3,661,488
2021-11-10	62.520	62.970	62.330	62.730	54.789	7,044,047
2021-11-09	61.880	62.360	61.670	62.240	54.361	4,258,467
2021-11-08	62.290	62.400	61.520	61.880	54.046	4,321,119
2021-11-05	62.500	62.720	62.140	62.260	54.378	4,609,279
2021-11-04	61.770	62.420	61.680	62.090	54.230	5,914,266
2021-11-03	63.045	63.410	61.910	62.340	54.448	7,451,109
2021-11-02	60.900	61.380	60.370	61.360	53.592	5,385,787
2021-11-01	60.700	61.350	60.550	60.910	53.199	5,322,679
2021-10-29	60.920	61.160	60.640	60.740	53.051	5,074,360
2021-10-28	60.420	60.980	60.220	60.950	53.234	5,106,170
2021-10-27	60.960	60.960	60.125	60.390	52.745	5,127,563
2021-10-26	60.320	61.080	60.170	60.830	53.129	3,938,846
2021-10-25	60.700	60.900	60.120	60.340	52.701	4,979,720
2021-10-22	60.120	60.590	60.100	60.520	52.859	3,822,628
2021-10-21	60.170	60.300	59.750	60.160	52.544	5,713,589
2021-10-20	59.990	60.530	59.860	60.290	52.658	4,228,850
2021-10-19	59.900	59.900	59.330	59.790	52.221	6,977,963
2021-10-18	59.890	60.100	59.330	59.750	52.186	4,434,167
2021-10-15	60.630	60.670	59.760	60.150	52.535	10,518,940
2021-10-14	60.300	60.740	60.170	60.630	52.955	4,941,470

← NewerPage 21 of 79 · 4,731 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.