Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	64.260	64.910	64.260	64.410	55.921	7,253,761
2021-07-19	64.820	64.965	63.430	64.020	55.582	8,164,458
2021-07-16	64.010	64.450	64.010	64.260	55.791	5,256,381
2021-07-15	63.370	64.170	63.350	64.120	55.669	5,512,092
2021-07-14	63.390	63.730	63.000	63.510	55.139	6,923,524
2021-07-13	63.060	63.600	62.920	63.070	54.757	5,315,084
2021-07-12	62.920	63.030	62.650	62.950	54.653	4,913,997
2021-07-09	62.900	63.215	62.820	63.020	54.714	4,261,743
2021-07-08	63.050	63.555	62.570	62.950	54.653	6,660,622
2021-07-07	62.430	63.310	62.400	63.050	54.740	4,967,050
2021-07-06	62.560	62.560	61.805	62.340	54.124	6,979,803
2021-07-02	62.630	62.850	62.520	62.600	54.349	4,103,195
2021-07-01	62.400	62.770	62.260	62.470	54.236	3,955,300
2021-06-30	62.260	62.570	62.180	62.440	54.210	5,302,262
2021-06-29	62.820	63.020	62.155	62.340	54.124	4,480,345
2021-06-28	63.090	63.480	63.070	63.190	54.588	4,611,347
2021-06-25	62.470	63.300	62.435	63.180	54.579	5,676,059
2021-06-24	62.280	62.905	61.900	62.650	54.122	5,778,941
2021-06-23	62.550	62.800	62.320	62.330	53.845	4,656,308
2021-06-22	62.660	63.040	62.540	62.870	54.312	6,229,974
2021-06-21	62.430	62.890	62.190	62.660	54.130	9,008,370
2021-06-18	63.040	63.150	61.870	62.140	53.681	16,415,000
2021-06-17	62.764	63.355	62.550	63.190	54.588	7,435,736
2021-06-16	63.340	63.792	62.710	62.740	54.199	7,275,448
2021-06-15	63.860	63.920	63.510	63.660	54.994	6,101,002
2021-06-14	63.320	63.800	63.250	63.790	55.106	4,344,570
2021-06-11	63.880	63.880	63.390	63.780	55.098	3,479,541
2021-06-10	63.340	63.855	63.295	63.630	54.968	6,471,870
2021-06-09	63.150	63.588	63.010	63.310	54.692	5,561,281
2021-06-08	63.630	63.805	63.170	63.290	54.674	6,290,995
2021-06-07	64.250	64.270	63.300	63.670	55.003	6,339,548
2021-06-04	63.865	64.370	63.730	64.020	55.305	4,693,223
2021-06-03	63.370	63.800	63.320	63.740	55.063	4,715,725
2021-06-02	63.440	63.650	63.290	63.620	54.960	6,288,810
2021-06-01	63.800	63.960	63.110	63.330	54.709	5,889,780
2021-05-28	63.530	63.840	63.470	63.530	54.882	9,001,080
2021-05-27	63.620	63.830	63.255	63.310	54.692	7,659,326
2021-05-26	63.950	63.960	63.381	63.630	54.968	6,652,347
2021-05-25	63.820	63.820	63.203	63.710	55.037	5,383,122
2021-05-24	63.520	64.020	63.400	63.680	55.011	5,996,422
2021-05-21	63.293	63.685	62.920	63.360	54.735	8,476,229
2021-05-20	62.230	63.320	62.220	63.110	54.519	6,706,778
2021-05-19	61.990	62.390	61.720	62.340	53.854	6,217,511
2021-05-18	62.420	62.690	62.072	62.180	53.716	4,068,067
2021-05-17	62.570	62.790	62.140	62.470	53.966	6,976,237
2021-05-14	62.690	62.900	62.360	62.370	53.880	5,171,350
2021-05-13	61.470	62.740	61.370	62.390	53.897	6,789,245
2021-05-12	62.140	62.140	61.424	61.560	53.180	7,914,118
2021-05-11	62.337	62.630	61.505	61.950	53.517	7,675,181
2021-05-10	62.240	62.670	61.970	62.070	53.621	6,402,459
2021-05-07	62.439	62.439	61.540	61.850	53.430	5,903,157
2021-05-06	61.080	61.880	61.020	61.720	53.318	6,330,329
2021-05-05	60.940	61.300	60.495	61.140	52.817	8,432,289
2021-05-04	61.370	61.780	60.555	60.740	52.472	9,154,246
2021-05-03	60.910	61.775	60.910	61.410	53.050	7,228,955
2021-04-30	60.940	61.020	60.185	60.810	52.532	9,065,828
2021-04-29	60.880	61.245	60.460	60.910	52.618	8,424,268
2021-04-28	60.440	61.870	60.140	60.880	52.593	15,347,970
2021-04-27	58.610	58.940	58.490	58.720	50.727	7,653,815
2021-04-26	59.470	59.610	58.670	58.770	50.770	7,693,904

← NewerPage 23 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.