Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	53.140	53.780	52.510	53.190	45.463	5,951,887
2020-10-28	54.280	54.590	53.075	53.150	45.428	6,288,969
2020-10-27	55.130	55.760	54.930	55.010	47.018	4,402,932
2020-10-26	56.160	56.170	54.790	55.230	47.206	6,983,485
2020-10-23	57.260	57.295	56.470	56.610	48.386	3,942,467
2020-10-22	56.830	56.910	56.240	56.820	48.565	3,528,760
2020-10-21	56.660	57.245	56.640	56.820	48.565	4,117,163
2020-10-20	57.530	57.614	56.800	56.980	48.702	4,131,759
2020-10-19	57.980	58.310	57.030	57.170	48.864	3,940,673
2020-10-16	58.580	58.700	57.830	57.970	49.548	5,872,563
2020-10-15	57.800	58.490	57.630	58.340	49.864	5,815,158
2020-10-14	58.660	59.110	58.110	58.585	50.074	5,130,853
2020-10-13	58.920	59.020	58.530	58.900	50.343	5,345,791
2020-10-12	57.630	59.065	57.620	58.650	50.129	8,333,959
2020-10-09	56.920	57.480	56.675	57.300	48.975	4,513,637
2020-10-08	56.480	56.747	56.230	56.500	48.292	4,483,076
2020-10-07	56.150	56.420	55.669	56.190	48.027	4,770,062
2020-10-06	57.070	57.200	55.920	56.090	47.941	5,015,269
2020-10-05	56.950	57.140	56.700	57.080	48.787	5,144,939
2020-10-02	57.440	57.780	56.565	56.860	48.599	6,198,506
2020-10-01	57.630	57.960	57.160	57.910	49.497	5,875,288
2020-09-30	56.590	57.730	56.420	57.450	49.104	6,130,680
2020-09-29	57.070	57.090	56.300	56.480	48.275	6,352,548
2020-09-28	56.960	57.370	56.500	57.010	48.458	5,477,489
2020-09-25	55.055	56.240	54.970	56.155	47.732	4,742,975
2020-09-24	54.830	55.930	54.480	55.610	47.268	6,233,769
2020-09-23	55.592	56.190	54.725	54.820	46.597	7,038,558
2020-09-22	55.780	56.300	55.540	55.810	47.438	8,876,943
2020-09-21	56.040	56.150	55.240	55.850	47.472	6,385,021
2020-09-18	57.230	57.465	56.130	56.520	48.042	10,463,140
2020-09-17	57.440	57.660	56.660	57.210	48.628	8,430,763
2020-09-16	58.250	58.670	57.895	57.970	49.274	5,677,016
2020-09-15	58.250	58.320	57.915	58.090	49.376	5,236,483
2020-09-14	57.690	58.320	57.425	58.010	49.308	4,612,017
2020-09-11	57.300	57.740	56.910	57.550	48.917	6,351,280
2020-09-10	57.250	57.970	56.870	57.100	48.535	6,721,177
2020-09-09	56.700	57.998	56.530	57.500	48.875	7,099,990
2020-09-08	57.360	57.880	56.120	56.390	47.931	8,459,539
2020-09-04	58.347	58.347	57.080	57.880	49.198	8,867,388
2020-09-03	59.030	59.720	57.420	57.830	49.155	9,118,594
2020-09-02	58.170	59.250	58.010	59.010	50.158	5,296,129
2020-09-01	58.400	58.430	57.592	58.200	49.470	5,356,180
2020-08-31	58.200	58.800	58.030	58.420	49.657	6,261,878
2020-08-28	58.000	58.355	57.510	58.310	49.563	3,864,999
2020-08-27	58.640	58.870	58.060	58.130	49.410	4,473,198
2020-08-26	57.850	58.400	57.540	58.360	49.606	4,798,116
2020-08-25	58.010	58.240	57.630	57.890	49.206	4,781,616
2020-08-24	57.440	58.000	57.390	57.980	49.283	4,441,074
2020-08-21	57.030	57.725	57.030	57.470	48.849	6,411,239
2020-08-20	56.400	57.270	56.251	57.240	48.654	5,136,969
2020-08-19	57.170	57.330	56.660	56.760	48.246	7,431,926
2020-08-18	56.580	57.340	56.425	57.270	48.679	7,077,638
2020-08-17	55.990	56.685	55.855	56.520	48.042	4,856,660
2020-08-14	56.090	56.420	55.870	56.120	47.702	3,934,053
2020-08-13	56.190	56.350	55.860	56.010	47.608	3,731,011
2020-08-12	55.050	56.410	55.030	56.030	47.625	6,796,764
2020-08-11	55.700	55.890	55.055	55.200	46.920	4,752,074
2020-08-10	55.450	55.699	55.215	55.490	47.166	4,450,651
2020-08-07	55.460	55.690	55.280	55.600	47.260	5,190,337
2020-08-06	54.400	55.530	54.400	55.490	47.166	6,047,994

← NewerPage 26 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.