Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	54.440	54.820	53.330	53.630	44.594	5,542,632
2019-08-22	54.430	54.620	54.080	54.510	45.326	3,945,603
2019-08-21	54.430	54.430	54.005	54.300	45.152	3,181,093
2019-08-20	54.270	54.500	53.940	53.990	44.894	4,034,578
2019-08-19	54.740	54.890	54.400	54.560	45.368	4,950,014
2019-08-16	54.050	54.670	53.890	54.540	45.351	5,402,399
2019-08-15	53.420	54.010	53.140	53.780	44.719	5,286,539
2019-08-14	54.340	54.460	53.100	53.200	44.237	8,391,560
2019-08-13	54.240	54.990	54.130	54.570	45.376	8,176,838
2019-08-12	54.500	54.730	54.090	54.250	45.110	5,519,983
2019-08-09	55.020	55.290	54.340	54.690	45.476	5,750,911
2019-08-08	54.100	55.050	53.590	54.950	45.692	7,489,755
2019-08-07	52.660	53.620	51.990	53.420	44.420	6,946,966
2019-08-06	52.300	52.979	51.920	52.830	43.929	7,853,981
2019-08-05	53.590	53.930	51.960	52.220	43.422	9,489,009
2019-08-02	53.460	54.055	53.320	53.760	44.703	6,627,870
2019-08-01	53.390	54.940	53.390	53.630	44.594	9,150,162
2019-07-31	55.000	55.250	52.820	53.490	44.478	10,559,930
2019-07-30	54.970	55.270	54.730	54.810	45.576	5,496,311
2019-07-29	54.770	55.245	54.760	54.860	45.617	4,868,533
2019-07-26	54.470	54.910	54.310	54.810	45.576	3,706,189
2019-07-25	54.070	54.640	53.950	54.410	45.243	3,517,004
2019-07-24	54.680	54.890	53.990	54.420	45.251	5,555,890
2019-07-23	54.910	55.140	54.405	54.790	45.559	5,557,616
2019-07-22	54.960	54.976	54.340	54.640	45.434	4,058,479
2019-07-19	55.500	55.500	54.860	54.890	45.642	5,435,653
2019-07-18	54.870	55.335	54.590	55.230	45.925	5,381,743
2019-07-17	54.770	54.995	54.620	54.890	45.642	5,049,070
2019-07-16	54.500	54.940	54.180	54.770	45.542	6,540,480
2019-07-15	54.580	54.880	54.410	54.700	45.484	4,211,451
2019-07-12	54.790	54.968	54.430	54.540	45.351	4,587,826
2019-07-11	55.800	55.830	54.411	54.630	45.426	6,153,583
2019-07-10	55.560	55.650	55.240	55.530	46.174	5,311,935
2019-07-09	55.300	55.460	55.070	55.380	46.050	3,766,096
2019-07-08	55.500	55.760	55.120	55.440	46.100	3,959,200
2019-07-05	55.410	55.520	54.920	55.500	46.149	3,424,707
2019-07-03	55.330	55.845	55.100	55.810	46.407	3,816,195
2019-07-02	54.820	55.010	54.550	54.950	45.692	3,747,470
2019-07-01	54.370	54.780	54.030	54.710	45.493	7,231,385
2019-06-28	54.170	54.200	53.680	53.900	44.819	8,614,372
2019-06-27	54.260	54.350	54.010	54.120	45.002	4,210,852
2019-06-26	55.030	55.250	54.190	54.460	45.068	7,190,732
2019-06-25	55.290	55.640	55.280	55.480	45.913	7,037,658
2019-06-24	55.360	55.500	55.070	55.330	45.788	4,981,408
2019-06-21	55.450	55.710	55.010	55.250	45.722	11,755,910
2019-06-20	55.500	55.650	55.010	55.460	45.896	6,958,237
2019-06-19	54.530	55.150	54.100	55.060	45.565	7,161,470
2019-06-18	55.500	55.500	54.480	54.560	45.151	5,730,907
2019-06-17	55.000	55.060	54.460	54.750	45.308	5,031,130
2019-06-14	54.720	55.220	54.590	55.050	45.557	4,724,826
2019-06-13	54.520	54.770	54.150	54.650	45.226	4,758,257
2019-06-12	54.360	54.730	54.040	54.550	45.143	5,083,874
2019-06-11	54.380	54.430	53.800	53.990	44.679	6,519,115
2019-06-10	53.950	54.300	53.750	54.190	44.845	5,387,751
2019-06-07	53.730	54.300	53.550	54.020	44.704	6,644,292
2019-06-06	53.020	53.557	52.810	53.460	44.241	5,647,891
2019-06-05	52.250	53.090	52.110	52.940	43.811	6,665,156
2019-06-04	51.770	52.160	51.590	52.140	43.149	7,167,435
2019-06-03	50.980	51.670	50.960	51.560	42.669	6,747,334
2019-05-31	51.090	51.090	50.550	50.850	42.081	7,100,008

← NewerPage 31 of 79 · 4,732 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.