Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	58.930	59.060	58.545	59.030	49.593	5,871,976
2020-02-12	59.080	59.530	58.305	58.950	49.526	7,041,419
2020-02-11	59.020	59.160	58.720	58.870	49.458	4,446,654
2020-02-10	58.470	59.110	58.400	58.970	49.542	5,561,946
2020-02-07	58.480	59.220	58.370	58.660	49.282	5,941,959
2020-02-06	57.530	58.520	57.500	58.420	49.080	5,180,981
2020-02-05	57.760	58.180	57.520	57.920	48.660	7,629,317
2020-02-04	57.910	58.000	57.315	57.430	48.249	7,231,873
2020-02-03	57.790	57.840	57.125	57.550	48.349	7,686,397
2020-01-31	58.470	59.430	57.155	57.380	48.207	14,070,270
2020-01-30	56.020	58.930	55.860	58.800	49.400	18,286,141
2020-01-29	54.880	55.000	54.500	54.560	45.837	5,573,911
2020-01-28	54.560	55.125	54.560	54.850	46.081	7,426,103
2020-01-27	54.870	55.150	54.585	54.690	45.947	5,602,945
2020-01-24	55.530	55.740	54.860	55.090	46.283	5,916,401
2020-01-23	55.350	55.650	55.100	55.440	46.577	6,536,575
2020-01-22	55.740	55.940	55.440	55.460	46.594	4,505,297
2020-01-21	54.960	55.840	54.840	55.540	46.661	9,152,630
2020-01-17	55.140	55.380	55.020	55.160	46.342	9,336,363
2020-01-16	54.830	55.340	54.790	55.190	46.367	5,481,791
2020-01-15	54.530	54.980	54.310	54.740	45.989	5,681,677
2020-01-14	54.630	54.665	54.040	54.190	45.527	5,984,182
2020-01-13	54.360	54.610	54.316	54.590	45.863	7,528,806
2020-01-10	54.470	54.480	54.140	54.250	45.577	4,639,027
2020-01-09	54.090	54.375	53.930	54.190	45.527	5,653,906
2020-01-08	54.030	54.420	53.910	54.050	45.409	5,435,515
2020-01-07	54.050	54.080	53.570	53.920	45.300	6,716,447
2020-01-06	54.390	54.480	53.850	54.150	45.493	5,906,380
2020-01-03	54.000	54.570	53.960	54.240	45.569	6,791,739
2020-01-02	55.060	55.350	54.110	54.330	45.644	7,272,946
2019-12-31	55.050	55.140	54.760	55.080	46.274	5,039,525
2019-12-30	54.920	55.070	54.565	55.000	46.207	3,104,187
2019-12-27	54.930	55.330	54.800	55.280	46.203	4,229,449
2019-12-26	54.970	55.074	54.720	54.850	45.844	3,565,549
2019-12-24	54.940	55.180	54.740	54.990	45.961	1,833,763
2019-12-23	55.470	55.480	54.640	54.730	45.743	7,173,510
2019-12-20	55.110	55.530	55.000	55.400	46.303	12,464,390
2019-12-19	54.770	55.290	54.560	55.150	46.094	6,582,652
2019-12-18	54.400	54.810	54.400	54.530	45.576	6,938,884
2019-12-17	53.660	54.140	53.540	54.090	45.208	7,114,606
2019-12-16	53.480	53.750	53.350	53.710	44.891	6,690,642
2019-12-13	52.860	53.510	52.570	53.240	44.498	6,456,176
2019-12-12	53.830	53.890	52.740	52.980	44.281	8,056,280
2019-12-11	54.220	54.280	53.795	53.930	45.075	5,247,298
2019-12-10	54.320	54.460	54.020	54.060	45.183	4,258,091
2019-12-09	53.850	54.310	53.850	54.170	45.275	5,926,263
2019-12-06	53.900	54.120	53.700	53.840	44.999	5,047,224
2019-12-05	53.400	53.870	53.210	53.810	44.974	5,356,073
2019-12-04	52.880	53.450	52.766	53.340	44.581	5,537,542
2019-12-03	53.030	53.150	52.480	53.130	44.406	8,807,267
2019-12-02	52.400	52.850	52.120	52.840	44.164	6,162,055
2019-11-29	53.100	53.100	52.230	52.540	43.913	4,424,742
2019-11-27	52.730	53.040	52.440	52.730	44.072	5,210,859
2019-11-26	52.100	52.650	51.950	52.620	43.980	7,632,978
2019-11-25	51.850	52.075	51.700	52.040	43.495	5,633,869
2019-11-22	52.310	52.330	51.430	51.800	43.294	3,863,537
2019-11-21	52.260	52.335	51.950	52.070	43.520	3,848,439
2019-11-20	52.670	52.790	52.160	52.410	43.804	4,381,964
2019-11-19	53.030	53.220	52.570	52.710	44.055	4,760,584
2019-11-18	52.630	53.410	52.630	53.080	44.364	5,052,552

← NewerPage 29 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.