Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	53.060	53.100	52.382	52.820	44.147	5,059,962
2019-11-14	52.740	52.930	52.515	52.900	44.214	5,393,420
2019-11-13	52.080	52.830	51.840	52.700	44.047	5,945,666
2019-11-12	52.050	52.159	51.840	52.070	43.520	3,543,996
2019-11-11	51.630	51.990	51.630	51.800	43.294	3,506,460
2019-11-08	51.820	51.955	51.510	51.730	43.236	3,521,328
2019-11-07	52.170	52.280	51.600	51.740	43.244	6,795,642
2019-11-06	51.890	52.550	51.770	52.220	43.645	5,478,372
2019-11-05	51.870	51.940	51.420	51.700	43.211	5,747,604
2019-11-04	52.090	52.220	51.500	51.740	43.244	6,019,171
2019-11-01	52.670	52.830	51.950	52.030	43.487	4,841,887
2019-10-31	52.240	52.860	51.990	52.450	43.838	5,774,650
2019-10-30	51.770	52.915	51.260	52.030	43.487	17,324,080
2019-10-29	52.560	53.130	52.280	52.830	44.155	8,126,687
2019-10-28	52.650	53.040	52.240	52.410	43.804	7,759,768
2019-10-25	53.090	53.123	52.350	52.770	44.105	5,964,295
2019-10-24	52.770	53.060	52.090	53.040	44.331	5,617,829
2019-10-23	52.570	52.950	52.500	52.650	44.005	6,607,171
2019-10-22	53.510	53.850	52.390	52.710	44.055	7,944,364
2019-10-21	54.790	54.820	53.520	53.570	44.774	5,860,397
2019-10-18	54.770	54.870	54.460	54.480	45.534	5,027,484
2019-10-17	54.780	54.860	54.440	54.630	45.660	4,722,215
2019-10-16	54.010	54.400	53.770	54.270	45.359	4,980,525
2019-10-15	54.420	54.590	54.010	54.040	45.167	3,848,066
2019-10-14	54.710	55.160	54.190	54.220	45.317	4,584,121
2019-10-11	55.670	55.690	54.800	54.820	45.818	4,812,569
2019-10-10	54.830	55.740	54.770	55.410	46.312	4,424,364
2019-10-09	55.040	55.130	54.420	54.950	45.927	3,475,051
2019-10-08	54.920	55.200	54.530	54.560	45.601	5,224,160
2019-10-07	55.680	55.810	54.980	55.070	46.027	6,134,487
2019-10-04	54.780	56.060	54.723	55.980	46.788	5,955,561
2019-10-03	54.230	54.810	53.680	54.520	45.568	5,241,892
2019-10-02	54.520	54.620	53.777	53.980	45.116	6,710,859
2019-10-01	55.330	55.580	54.610	54.640	45.668	5,424,849
2019-09-30	55.380	55.824	55.245	55.320	46.236	4,473,133
2019-09-27	55.450	55.620	55.030	55.390	46.295	6,598,448
2019-09-26	55.500	55.800	55.260	55.690	46.307	4,302,897
2019-09-25	55.100	55.410	54.920	55.190	45.892	4,348,118
2019-09-24	55.000	55.595	54.730	55.050	45.775	6,349,784
2019-09-23	54.560	55.090	54.360	54.610	45.409	4,871,507
2019-09-20	55.020	55.180	54.600	54.650	45.443	11,536,700
2019-09-19	54.870	55.550	54.600	55.040	45.767	5,063,976
2019-09-18	54.700	54.757	53.960	54.720	45.501	7,981,098
2019-09-17	53.640	55.160	53.500	54.700	45.484	6,714,835
2019-09-16	53.890	54.290	53.651	54.050	44.944	3,531,200
2019-09-13	54.460	54.755	53.790	54.080	44.969	6,183,357
2019-09-12	54.820	55.580	54.680	54.810	45.576	5,549,743
2019-09-11	54.310	54.765	54.035	54.510	45.326	5,544,944
2019-09-10	56.020	56.280	53.915	54.330	45.177	8,968,595
2019-09-09	56.710	56.710	56.210	56.480	46.964	5,781,665
2019-09-06	56.360	56.720	56.080	56.630	47.089	4,940,148
2019-09-05	56.400	56.590	56.055	56.140	46.682	5,001,354
2019-09-04	55.830	56.230	55.430	56.200	46.731	5,318,054
2019-09-03	54.910	55.710	54.802	55.640	46.266	3,483,197
2019-08-30	55.600	55.630	55.060	55.220	45.917	4,465,905
2019-08-29	55.000	55.390	54.510	55.280	45.966	4,074,484
2019-08-28	54.480	54.910	54.310	54.880	45.634	4,977,489
2019-08-27	54.500	54.770	54.330	54.420	45.251	4,612,238
2019-08-26	53.850	54.480	53.750	54.460	45.285	4,575,282
2019-08-23	54.440	54.820	53.330	53.630	44.594	5,542,632

← NewerPage 30 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.