Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	59.590	59.960	59.370	59.510	51.409	6,588,521
2021-04-22	59.450	59.770	59.290	59.550	51.444	8,847,993
2021-04-21	59.370	59.795	59.300	59.570	51.461	7,953,663
2021-04-20	58.770	59.462	58.315	59.210	51.150	7,610,725
2021-04-19	59.040	59.160	58.545	58.690	50.701	7,065,204
2021-04-16	58.810	58.900	58.430	58.770	50.770	8,814,104
2021-04-15	58.510	59.050	58.400	58.710	50.718	5,618,577
2021-04-14	58.580	58.760	57.930	58.320	50.381	5,782,670
2021-04-13	58.470	58.930	58.450	58.690	50.701	7,038,889
2021-04-12	58.920	59.195	58.465	58.610	50.632	7,362,329
2021-04-09	59.050	59.210	58.370	58.850	50.839	5,341,931
2021-04-08	59.350	59.390	58.760	58.980	50.951	4,923,122
2021-04-07	59.130	59.320	58.840	59.190	51.133	7,403,449
2021-04-06	58.560	59.260	58.300	59.090	51.046	6,514,084
2021-04-05	58.600	59.320	58.520	58.820	50.813	6,538,191
2021-04-01	58.570	58.680	57.950	58.440	50.485	7,649,894
2021-03-31	58.310	59.049	58.275	58.530	50.562	7,599,149
2021-03-30	59.800	59.980	58.590	58.780	50.778	6,674,386
2021-03-29	59.340	60.230	59.245	60.180	51.716	7,490,476
2021-03-26	58.590	59.470	58.180	59.440	51.080	8,498,160
2021-03-25	58.390	58.710	57.915	58.560	50.324	6,529,082
2021-03-24	58.330	58.620	57.890	58.060	49.894	8,280,859
2021-03-23	58.820	59.000	58.430	58.600	50.358	6,683,849
2021-03-22	57.555	58.870	57.490	58.835	50.560	12,187,180
2021-03-19	57.870	58.320	57.760	58.100	49.928	17,757,961
2021-03-18	57.550	58.110	57.535	57.910	49.765	7,947,235
2021-03-17	58.000	58.115	57.550	57.920	49.774	8,232,251
2021-03-16	57.280	58.175	57.225	57.780	49.653	10,309,790
2021-03-15	57.000	57.240	56.485	57.230	49.181	6,976,840
2021-03-12	56.240	56.900	56.240	56.870	48.871	8,551,900
2021-03-11	55.940	56.610	55.780	56.270	48.356	7,437,938
2021-03-10	55.880	56.520	55.310	56.190	48.287	6,147,248
2021-03-09	55.580	56.160	55.240	55.620	47.797	8,528,792
2021-03-08	55.470	56.135	55.080	55.150	47.393	10,432,090
2021-03-05	54.120	55.910	54.120	55.580	47.763	13,707,750
2021-03-04	53.200	54.930	53.025	53.960	46.371	15,288,600
2021-03-03	53.550	53.610	52.910	52.940	45.494	10,085,600
2021-03-02	53.840	54.150	53.150	53.680	46.130	7,706,721
2021-03-01	53.630	54.170	53.470	53.660	46.113	7,076,427
2021-02-26	54.260	54.290	53.150	53.160	45.683	8,861,978
2021-02-25	54.180	54.870	53.910	54.040	46.439	7,989,861
2021-02-24	54.540	54.770	54.170	54.330	46.688	7,121,150
2021-02-23	54.500	55.325	54.440	54.800	47.092	8,987,550
2021-02-22	54.250	54.540	53.860	54.320	46.680	7,170,500
2021-02-19	55.970	56.120	54.225	54.310	46.671	7,071,910
2021-02-18	54.660	56.285	54.660	56.130	48.235	9,500,352
2021-02-17	54.800	55.070	54.620	54.920	47.196	9,388,652
2021-02-16	55.150	55.280	54.700	54.880	47.161	7,615,240
2021-02-12	55.620	55.690	54.975	55.190	47.428	7,845,248
2021-02-11	55.110	55.750	55.050	55.680	47.849	7,487,110
2021-02-10	55.840	55.940	54.980	55.250	47.479	12,875,360
2021-02-09	56.230	56.240	55.410	55.500	47.694	9,535,039
2021-02-08	56.110	56.440	55.775	56.020	48.141	5,432,568
2021-02-05	56.050	56.540	55.940	56.210	48.304	4,961,645
2021-02-04	55.310	56.315	55.180	56.000	48.124	7,185,561
2021-02-03	55.840	55.940	55.190	55.280	47.505	7,583,064
2021-02-02	55.610	56.770	55.190	56.160	48.261	7,378,581
2021-02-01	55.610	55.950	55.080	55.250	47.479	8,868,187
2021-01-29	55.050	56.840	54.960	55.440	47.642	14,260,990
2021-01-28	56.600	57.585	56.392	57.120	49.086	7,522,720

← NewerPage 24 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.