Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	55.370	55.690	55.095	55.150	46.877	4,589,241
2020-08-04	55.330	55.840	54.970	55.580	47.243	4,717,079
2020-08-03	55.600	55.955	55.360	55.490	47.166	4,318,544
2020-07-31	55.390	55.680	54.565	55.490	47.166	7,443,873
2020-07-30	56.151	56.380	55.695	55.770	47.404	7,897,595
2020-07-29	57.255	57.700	55.920	56.790	48.271	9,324,560
2020-07-28	55.550	56.000	55.460	55.710	47.353	6,364,259
2020-07-27	54.850	55.630	54.550	55.580	47.243	5,039,613
2020-07-24	55.350	55.630	54.540	54.870	46.639	5,456,904
2020-07-23	54.940	55.180	54.565	54.880	46.648	5,232,603
2020-07-22	54.100	54.650	53.820	54.550	46.367	4,853,284
2020-07-21	53.453	54.800	53.440	54.040	45.934	5,547,486
2020-07-20	54.000	54.070	53.255	53.420	45.407	5,034,563
2020-07-17	53.430	54.335	53.140	54.070	45.959	5,672,052
2020-07-16	52.570	53.440	52.511	53.040	45.084	5,336,390
2020-07-15	53.350	53.540	52.360	52.570	44.684	9,312,369
2020-07-14	51.300	53.025	51.300	52.850	44.922	6,908,164
2020-07-13	51.970	52.200	51.510	51.650	43.902	5,932,985
2020-07-10	50.600	51.520	50.310	51.440	43.724	5,195,981
2020-07-09	51.130	51.200	50.000	50.260	42.721	5,077,005
2020-07-08	51.370	51.490	50.900	51.240	43.554	3,881,512
2020-07-07	51.360	51.740	51.290	51.500	43.775	4,954,703
2020-07-06	51.720	52.080	51.200	51.620	43.877	4,346,578
2020-07-02	51.170	52.050	51.170	51.490	43.766	5,529,420
2020-07-01	51.060	51.330	50.885	51.080	43.418	5,087,488
2020-06-30	50.700	51.225	50.540	51.130	43.460	6,149,634
2020-06-29	50.440	50.720	50.000	50.580	42.993	4,446,115
2020-06-26	50.710	51.160	49.920	50.080	42.326	10,389,770
2020-06-25	50.580	50.960	50.070	50.830	42.959	4,960,344
2020-06-24	51.610	51.610	50.300	50.640	42.799	6,112,802
2020-06-23	52.600	52.600	51.825	51.920	43.881	3,716,683
2020-06-22	52.300	52.605	51.910	52.350	44.244	3,625,717
2020-06-19	53.700	53.780	52.399	52.560	44.422	8,968,586
2020-06-18	52.370	53.150	52.370	53.090	44.870	6,471,064
2020-06-17	52.440	53.275	52.400	52.710	44.548	5,308,005
2020-06-16	52.690	52.820	51.670	52.580	44.438	8,363,220
2020-06-15	50.760	51.270	50.015	51.220	43.289	5,159,181
2020-06-12	51.500	51.630	50.250	50.730	42.875	6,011,100
2020-06-11	52.610	52.760	50.490	50.530	42.706	8,679,705
2020-06-10	52.980	53.540	52.690	53.110	44.886	6,183,147
2020-06-09	53.520	53.550	52.650	52.950	44.751	5,131,277
2020-06-08	52.373	53.645	52.165	53.610	45.309	9,139,110
2020-06-05	51.590	52.630	51.300	52.530	44.396	15,526,140
2020-06-04	51.970	52.600	51.240	51.290	43.348	7,552,027
2020-06-03	52.510	52.550	51.950	52.090	44.024	4,967,361
2020-06-02	52.150	52.370	51.620	52.220	44.134	7,972,474
2020-06-01	52.030	52.635	51.825	52.250	44.160	4,428,802
2020-05-29	51.580	52.295	50.900	52.120	44.050	8,353,286
2020-05-28	50.830	51.520	50.260	51.410	43.450	6,826,815
2020-05-27	49.770	50.460	49.410	50.350	42.554	9,119,994
2020-05-26	50.160	50.480	49.380	49.590	41.911	7,378,270
2020-05-22	49.030	49.750	48.975	49.700	42.004	4,240,994
2020-05-21	49.610	49.910	49.110	49.280	41.649	5,844,375
2020-05-20	50.040	50.305	49.650	49.750	42.047	6,851,905
2020-05-19	51.000	51.290	49.850	49.890	42.165	5,640,145
2020-05-18	50.736	51.440	49.710	50.970	43.078	8,511,241
2020-05-15	49.500	50.290	49.260	49.960	42.224	6,039,213
2020-05-14	49.760	49.810	48.770	49.520	41.852	5,148,849
2020-05-13	50.550	50.600	49.220	49.560	41.886	4,569,629
2020-05-12	50.860	51.215	50.400	50.400	42.596	4,474,929

← NewerPage 27 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.