Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	59.950	60.400	59.365	59.960	52.370	5,638,972
2021-10-12	59.630	59.910	59.420	59.670	52.116	6,343,278
2021-10-11	59.850	59.850	59.340	59.420	51.898	5,266,371
2021-10-08	59.960	60.000	59.405	59.540	52.003	5,787,650
2021-10-07	60.060	60.340	59.790	59.890	52.308	7,540,892
2021-10-06	58.890	60.245	58.350	60.200	52.579	11,222,780
2021-10-05	58.000	59.110	57.900	58.830	51.383	8,160,903
2021-10-04	58.210	58.780	57.625	58.070	50.719	8,281,840
2021-10-01	58.350	58.540	57.680	58.210	50.841	6,266,417
2021-09-30	59.120	59.295	58.120	58.180	50.815	6,778,312
2021-09-29	58.240	59.490	58.025	59.050	51.575	7,399,101
2021-09-28	59.190	59.300	58.210	58.700	50.963	9,139,721
2021-09-27	60.160	60.550	59.390	59.470	51.632	6,614,124
2021-09-24	60.390	60.710	60.210	60.360	52.405	6,647,140
2021-09-23	60.500	61.120	60.460	60.730	52.726	6,197,629
2021-09-22	60.600	60.970	60.355	60.560	52.578	4,999,067
2021-09-21	60.690	61.140	60.115	60.220	52.283	7,156,728
2021-09-20	60.770	61.060	59.990	60.430	52.465	11,213,100
2021-09-17	60.480	61.220	60.150	60.940	52.908	16,980,449
2021-09-16	60.620	60.925	60.080	60.710	52.708	7,513,185
2021-09-15	60.300	60.670	60.060	60.510	52.535	5,385,209
2021-09-14	60.760	60.980	60.190	60.350	52.396	3,858,489
2021-09-13	60.590	61.440	60.530	60.770	52.761	7,723,443
2021-09-10	60.420	60.600	60.095	60.230	52.292	5,596,642
2021-09-09	60.910	60.910	60.530	60.610	52.622	4,909,257
2021-09-08	60.180	60.945	59.910	60.860	52.839	7,162,775
2021-09-07	61.380	61.560	59.940	60.040	52.127	7,789,728
2021-09-03	61.760	61.910	61.050	61.720	53.585	5,360,680
2021-09-02	62.500	62.500	61.675	61.920	53.759	4,346,253
2021-09-01	62.330	62.550	62.035	62.330	54.115	4,335,935
2021-08-31	62.280	62.370	61.760	62.070	53.889	7,390,019
2021-08-30	61.771	62.240	61.650	62.160	53.967	4,185,791
2021-08-27	61.440	62.120	61.320	61.890	53.733	5,779,370
2021-08-26	61.780	61.880	61.290	61.440	53.342	4,632,792
2021-08-25	62.260	62.260	61.715	61.870	53.716	5,669,382
2021-08-24	63.110	63.110	62.100	62.250	54.045	5,829,889
2021-08-23	63.430	63.540	62.970	63.100	54.783	4,777,889
2021-08-20	63.690	63.830	63.270	63.490	55.122	4,215,673
2021-08-19	62.910	63.750	62.790	63.680	55.287	5,700,335
2021-08-18	63.840	64.060	62.910	62.970	54.671	4,412,253
2021-08-17	63.730	64.120	63.450	64.060	55.617	5,525,645
2021-08-16	63.500	63.960	63.330	63.690	55.296	6,865,441
2021-08-13	62.610	63.410	62.500	63.360	55.009	6,595,418
2021-08-12	62.693	62.693	62.217	62.390	54.167	5,403,591
2021-08-11	62.120	62.780	61.995	62.470	54.236	8,304,203
2021-08-10	61.980	62.330	61.810	62.040	53.863	5,599,403
2021-08-09	62.020	62.255	61.900	62.020	53.846	4,784,162
2021-08-06	61.960	62.110	61.600	61.770	53.629	6,275,156
2021-08-05	61.968	62.075	61.619	61.860	53.707	5,693,034
2021-08-04	63.620	63.620	61.550	61.720	53.585	8,212,159
2021-08-03	63.390	63.590	63.220	63.380	55.027	3,766,873
2021-08-02	63.370	63.860	63.310	63.460	55.096	5,021,771
2021-07-30	63.350	63.655	63.130	63.260	54.922	6,402,726
2021-07-29	63.534	63.940	63.240	63.330	54.983	7,636,523
2021-07-28	63.880	64.670	63.190	63.400	55.044	9,224,535
2021-07-27	64.920	65.600	64.710	65.230	56.633	6,917,125
2021-07-26	64.790	65.095	64.660	64.840	56.294	6,054,495
2021-07-23	64.130	65.106	63.870	64.890	56.337	5,975,246
2021-07-22	63.880	64.020	63.460	63.840	55.426	4,920,645
2021-07-21	64.760	64.820	63.950	64.020	55.582	4,527,873

← NewerPage 22 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.