Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	50.590	51.670	50.590	50.790	42.926	5,329,719
2020-05-08	50.970	51.100	50.470	50.900	43.019	5,846,499
2020-05-07	50.620	50.650	49.940	50.160	42.393	5,998,309
2020-05-06	50.760	50.990	50.085	50.140	42.376	6,256,018
2020-05-05	50.210	50.875	49.940	50.320	42.528	5,221,369
2020-05-04	50.760	50.770	49.730	50.060	42.309	6,857,101
2020-05-01	51.140	51.700	50.440	50.700	42.850	7,063,039
2020-04-30	50.530	51.600	49.740	51.440	43.475	13,343,140
2020-04-29	51.630	51.650	49.980	51.050	43.145	9,774,331
2020-04-28	52.060	52.340	50.860	51.170	43.247	8,869,058
2020-04-27	51.690	51.810	50.980	51.480	43.509	8,014,621
2020-04-24	51.430	51.625	50.950	51.410	43.450	6,263,059
2020-04-23	51.890	52.607	51.170	51.330	43.382	9,781,303
2020-04-22	51.670	52.610	51.240	52.220	44.134	5,691,905
2020-04-21	52.530	52.975	51.000	51.080	43.171	8,171,023
2020-04-20	53.080	54.445	52.865	53.490	45.208	7,040,806
2020-04-17	54.140	54.500	52.780	53.480	45.199	10,669,650
2020-04-16	53.870	54.380	53.300	53.430	45.157	7,143,587
2020-04-15	53.870	53.970	53.400	53.710	45.393	7,335,702
2020-04-14	53.060	54.610	52.625	54.510	46.070	6,905,118
2020-04-13	52.380	52.520	51.380	52.020	43.965	5,398,675
2020-04-09	51.790	53.600	51.700	52.340	44.236	7,989,978
2020-04-08	52.020	52.230	51.160	51.790	43.771	5,820,856
2020-04-07	52.930	53.250	51.400	51.800	43.779	9,592,544
2020-04-06	52.890	52.890	51.520	52.030	43.974	9,371,570
2020-04-03	50.360	51.140	49.830	50.790	42.926	7,788,484
2020-04-02	48.250	50.680	48.050	50.380	42.579	6,818,454
2020-04-01	48.380	49.895	48.000	48.680	41.142	9,069,196
2020-03-31	51.410	51.430	49.930	50.080	42.326	9,248,777
2020-03-30	48.810	51.410	48.210	51.130	43.213	8,356,565
2020-03-27	47.420	49.270	47.120	47.890	40.234	8,254,368
2020-03-26	46.110	49.240	46.000	48.900	41.082	11,595,410
2020-03-25	46.460	47.760	45.810	46.110	38.738	12,419,790
2020-03-24	44.080	47.255	42.950	46.660	39.200	12,476,310
2020-03-23	43.320	45.020	41.190	41.930	35.227	13,466,940
2020-03-20	46.060	46.210	42.850	43.320	36.394	16,246,050
2020-03-19	46.910	47.290	43.190	45.470	38.201	15,194,460
2020-03-18	45.370	48.120	43.190	46.550	39.108	15,316,280
2020-03-17	45.850	49.715	44.730	48.820	41.015	15,149,310
2020-03-16	46.410	47.390	44.740	45.100	37.890	12,679,530
2020-03-13	49.640	50.940	47.210	50.920	42.779	15,074,280
2020-03-12	49.230	50.520	46.570	47.510	39.915	15,532,980
2020-03-11	53.410	53.690	51.410	52.340	43.972	14,984,310
2020-03-10	54.990	55.490	52.330	54.910	46.132	16,742,270
2020-03-09	52.550	54.860	52.070	53.940	45.317	15,615,200
2020-03-06	54.470	55.980	54.290	55.660	46.762	9,781,193
2020-03-05	56.820	57.300	56.080	56.860	47.770	10,517,030
2020-03-04	55.620	58.130	55.490	58.010	48.736	12,787,200
2020-03-03	55.420	56.900	54.390	54.790	46.031	13,008,180
2020-03-02	52.630	55.630	52.490	55.600	46.711	12,252,620
2020-02-28	53.170	53.320	51.560	52.800	44.359	14,447,340
2020-02-27	56.540	57.220	54.420	54.460	45.753	14,101,020
2020-02-26	57.320	57.995	56.800	56.860	47.770	9,747,026
2020-02-25	57.720	58.270	56.870	57.020	47.904	7,636,458
2020-02-24	58.190	58.720	57.610	57.740	48.509	6,232,242
2020-02-21	58.850	59.200	58.650	58.750	49.358	5,709,044
2020-02-20	58.930	59.340	58.525	59.040	49.601	5,008,876
2020-02-19	59.850	59.960	59.235	59.300	49.820	5,448,330
2020-02-18	58.960	59.890	58.940	59.660	50.122	6,972,742
2020-02-14	59.170	59.730	58.850	59.680	50.139	4,959,008

← NewerPage 28 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.