Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	56.990	57.980	56.285	56.420	48.485	7,583,001
2021-01-26	56.790	57.720	56.580	57.590	49.490	4,759,795
2021-01-25	55.990	57.050	55.785	56.870	48.871	7,388,722
2021-01-22	56.070	56.580	55.920	56.250	48.338	6,241,922
2021-01-21	56.920	57.000	55.950	56.120	48.227	6,938,668
2021-01-20	57.140	57.340	56.620	57.100	49.069	5,179,209
2021-01-19	57.490	57.700	57.020	57.140	49.103	6,672,101
2021-01-15	57.230	57.495	56.690	57.220	49.172	7,410,393
2021-01-14	57.420	57.705	56.990	57.310	49.249	7,325,201
2021-01-13	57.090	57.730	57.015	57.370	49.301	7,276,578
2021-01-12	57.350	57.530	56.760	57.320	49.258	7,450,957
2021-01-11	58.160	58.220	57.060	57.090	49.060	6,762,015
2021-01-08	57.370	58.270	57.330	58.190	50.006	6,642,748
2021-01-07	57.720	58.350	57.350	57.760	49.636	8,589,248
2021-01-06	57.990	58.325	57.660	57.870	49.731	7,663,203
2021-01-05	57.890	58.120	57.320	57.980	49.825	5,422,069
2021-01-04	58.490	60.000	57.330	57.920	49.774	9,187,214
2020-12-31	58.100	58.530	57.610	58.470	50.246	5,321,582
2020-12-30	58.070	58.370	57.910	58.000	49.842	4,490,361
2020-12-29	58.530	58.960	58.310	58.450	49.958	4,479,484
2020-12-28	58.150	58.580	57.940	58.270	49.804	3,496,549
2020-12-24	57.420	57.865	57.320	57.850	49.445	2,347,758
2020-12-23	57.520	57.730	57.330	57.350	49.018	4,273,378
2020-12-22	57.458	57.650	56.970	57.160	48.856	4,887,087
2020-12-21	57.320	57.815	57.050	57.680	49.300	5,987,441
2020-12-18	58.120	58.410	57.840	58.320	49.847	10,574,850
2020-12-17	57.240	58.095	57.100	57.930	49.514	7,811,318
2020-12-16	57.460	57.800	57.090	57.200	48.890	5,727,150
2020-12-15	57.340	57.650	57.175	57.450	49.104	5,466,200
2020-12-14	57.370	57.940	57.260	57.290	48.967	5,204,472
2020-12-11	56.820	57.620	56.685	57.400	49.061	4,992,609
2020-12-10	58.010	58.080	57.080	57.180	48.873	8,654,398
2020-12-09	58.180	58.250	57.420	57.720	49.334	8,669,652
2020-12-08	58.260	58.600	58.030	58.290	49.822	5,313,158
2020-12-07	58.917	58.985	58.130	58.410	49.924	4,834,847
2020-12-04	58.730	59.115	58.625	59.030	50.454	5,384,947
2020-12-03	58.260	58.780	58.230	58.560	50.052	7,775,380
2020-12-02	58.340	58.750	57.820	58.140	49.693	5,054,916
2020-12-01	57.790	58.690	57.490	58.460	49.967	7,386,448
2020-11-30	57.250	57.510	56.890	57.450	49.104	7,659,848
2020-11-27	57.630	57.820	57.300	57.460	49.112	2,644,175
2020-11-25	58.000	58.090	57.475	57.490	49.138	4,232,560
2020-11-24	57.510	58.030	57.355	57.820	49.420	9,101,235
2020-11-23	57.100	57.510	56.870	57.350	49.018	4,934,732
2020-11-20	57.420	57.780	56.970	57.140	48.839	4,884,293
2020-11-19	57.520	57.650	56.930	57.600	49.232	6,273,843
2020-11-18	58.730	59.025	57.750	57.760	49.369	4,978,832
2020-11-17	58.260	58.950	58.190	58.540	50.035	4,674,475
2020-11-16	58.300	58.700	57.970	58.680	50.155	5,018,589
2020-11-13	57.520	58.130	57.340	58.060	49.625	4,704,060
2020-11-12	57.800	57.800	57.000	57.470	49.121	3,890,823
2020-11-11	57.200	58.095	57.040	57.740	49.351	5,867,458
2020-11-10	55.420	57.360	55.060	57.090	48.796	7,449,461
2020-11-09	57.750	58.240	55.880	55.920	47.796	8,273,776
2020-11-06	55.860	56.380	55.620	55.840	47.728	4,527,788
2020-11-05	55.560	56.105	55.375	55.640	47.557	5,744,703
2020-11-04	55.610	55.810	54.670	54.940	46.958	8,391,869
2020-11-03	54.030	55.490	54.000	54.420	46.514	7,200,749
2020-11-02	53.940	54.600	53.600	54.340	46.445	6,042,889
2020-10-30	53.030	53.510	52.560	53.120	45.403	6,574,122

← NewerPage 25 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.