Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	57.300	58.240	57.300	57.420	56.444	6,593,219
2026-04-24	57.300	58.070	57.070	57.610	56.630	10,095,580
2026-04-23	56.320	57.990	56.180	57.710	56.729	7,642,748
2026-04-22	56.180	56.535	55.790	56.060	55.107	5,639,829
2026-04-21	57.085	57.180	56.000	56.130	55.176	7,302,231
2026-04-20	57.280	57.620	56.820	57.310	56.335	5,552,155
2026-04-17	57.340	57.490	56.850	57.250	56.276	8,240,881
2026-04-16	56.400	57.170	56.070	57.070	56.100	6,754,734
2026-04-15	57.680	57.680	56.340	56.580	55.618	8,049,872
2026-04-14	57.620	58.400	56.975	57.840	56.856	6,585,454
2026-04-13	58.720	58.830	57.415	57.680	56.699	9,286,718
2026-04-10	59.090	59.320	58.600	59.000	57.997	6,807,502
2026-04-09	58.180	59.230	58.078	59.090	58.085	7,349,433
2026-04-08	57.470	58.840	57.220	58.830	57.830	8,101,721
2026-04-07	58.290	58.600	57.450	57.510	56.532	9,049,932
2026-04-06	57.540	58.640	57.345	58.380	57.387	5,896,504
2026-04-02	56.970	57.580	56.730	57.540	56.562	5,631,670
2026-04-01	57.620	57.650	56.510	57.070	56.100	9,978,568
2026-03-31	57.900	58.250	56.770	57.640	56.660	11,205,880
2026-03-30	58.630	59.380	58.210	58.250	56.768	10,310,020
2026-03-27	57.580	58.780	57.280	58.270	56.787	14,113,280
2026-03-26	57.550	58.680	57.520	57.580	56.115	8,417,306
2026-03-25	56.980	57.525	56.240	57.430	55.969	9,431,914
2026-03-24	56.540	57.980	56.285	57.180	55.725	9,066,013
2026-03-23	56.740	57.235	55.920	56.860	55.413	12,617,670
2026-03-20	56.480	57.015	56.010	56.210	54.780	22,557,320
2026-03-19	56.530	56.960	55.825	56.490	55.053	8,864,436
2026-03-18	57.370	57.540	56.265	56.470	55.033	9,252,987
2026-03-17	57.575	58.815	57.500	57.940	56.466	13,495,350
2026-03-16	55.580	57.355	55.300	57.160	55.706	11,951,150
2026-03-13	54.830	55.020	54.465	54.890	53.493	9,740,563
2026-03-12	55.550	55.965	54.310	54.350	52.967	10,232,130
2026-03-11	56.250	56.310	54.680	55.360	53.952	10,297,300
2026-03-10	58.130	58.310	56.545	56.580	55.140	7,716,803
2026-03-09	58.190	58.650	57.430	58.170	56.690	10,736,190
2026-03-06	58.025	58.590	57.350	58.400	56.914	9,532,647
2026-03-05	58.490	58.600	57.655	58.180	56.700	13,089,160
2026-03-04	59.000	59.170	58.180	58.690	57.197	11,608,750
2026-03-03	59.960	60.100	58.700	58.770	57.275	9,949,247
2026-03-02	61.160	61.340	60.280	60.440	58.902	6,523,133
2026-02-27	60.080	61.760	59.905	61.580	60.013	12,554,900
2026-02-26	60.380	60.380	59.630	59.940	58.415	10,716,690
2026-02-25	61.130	61.290	59.660	60.120	58.590	6,866,053
2026-02-24	60.300	61.275	60.300	61.130	59.575	7,349,637
2026-02-23	58.600	60.700	58.500	60.380	58.844	9,489,158
2026-02-20	58.640	59.180	58.340	58.800	57.304	9,491,552
2026-02-19	60.150	60.320	58.015	58.640	57.148	10,733,140
2026-02-18	59.900	60.315	59.350	60.080	58.551	7,886,975
2026-02-17	62.560	62.790	59.245	59.860	58.337	8,970,835
2026-02-13	61.900	62.800	61.420	62.590	60.998	11,915,240
2026-02-12	62.000	62.555	61.335	61.860	60.286	11,966,530
2026-02-11	60.360	61.725	59.880	61.470	59.906	8,571,169
2026-02-10	60.770	61.380	60.340	60.650	59.107	12,196,000
2026-02-09	59.980	60.800	58.920	60.730	59.185	12,254,630
2026-02-06	59.970	60.610	59.830	60.020	58.493	10,807,320
2026-02-05	60.130	60.850	59.240	60.310	58.776	13,028,420
2026-02-04	60.000	60.025	58.650	59.400	57.889	20,600,381
2026-02-03	58.055	59.935	58.000	59.470	57.957	15,322,670
2026-02-02	58.830	59.420	58.235	58.690	57.197	16,530,580
2026-01-30	57.105	58.530	56.990	58.470	56.982	11,539,920

← NewerPage 3 of 21 · 1,255 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.