Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	51.290	51.550	51.000	51.250	42.412	5,699,789
2019-05-29	50.970	51.295	50.550	51.160	42.338	7,530,424
2019-05-28	52.150	52.210	50.890	50.970	42.180	13,265,420
2019-05-24	52.220	52.380	52.080	52.130	43.140	4,241,047
2019-05-23	51.840	52.350	51.550	52.040	43.066	6,261,660
2019-05-22	52.180	52.315	51.775	52.090	43.107	6,396,910
2019-05-21	52.370	52.470	52.110	52.180	43.182	6,732,230
2019-05-20	52.150	52.590	52.040	52.290	43.273	6,517,265
2019-05-17	52.580	52.820	52.110	52.230	43.223	6,956,257
2019-05-16	52.000	52.980	51.870	52.800	43.695	8,781,292
2019-05-15	51.520	52.070	51.320	51.830	42.892	4,342,371
2019-05-14	51.300	52.030	51.200	51.620	42.718	6,729,873
2019-05-13	51.310	51.660	51.110	51.190	42.362	5,682,806
2019-05-10	51.010	51.910	50.770	51.870	42.925	5,778,362
2019-05-09	50.870	51.540	50.830	51.350	42.495	6,125,079
2019-05-08	50.860	51.320	50.620	51.010	42.213	6,280,460
2019-05-07	51.340	51.445	50.560	51.010	42.213	9,827,020
2019-05-06	51.470	51.670	51.150	51.600	42.702	5,224,154
2019-05-03	51.640	51.800	51.435	51.760	42.834	4,419,101
2019-05-02	51.500	51.870	50.975	51.480	42.602	9,729,572
2019-05-01	52.000	52.570	51.150	51.640	42.735	13,043,610
2019-04-30	50.560	50.870	50.390	50.850	42.081	8,481,337
2019-04-29	49.920	50.550	49.920	50.530	41.816	4,852,186
2019-04-26	50.130	50.310	49.905	50.290	41.618	4,334,371
2019-04-25	49.920	50.220	49.770	50.010	41.386	4,503,106
2019-04-24	50.360	50.700	50.290	50.380	41.692	4,876,892
2019-04-23	50.170	50.640	50.170	50.360	41.675	6,446,508
2019-04-22	50.130	50.265	49.950	50.180	41.527	5,647,093
2019-04-18	50.560	50.560	50.000	50.090	41.452	6,407,670
2019-04-17	50.390	50.390	49.840	50.230	41.568	4,698,080
2019-04-16	50.360	50.520	50.080	50.120	41.477	5,150,799
2019-04-15	49.910	50.400	49.880	50.280	41.609	7,869,005
2019-04-12	49.710	49.850	49.590	49.790	41.204	5,016,636
2019-04-11	49.840	49.920	49.435	49.670	41.104	4,670,468
2019-04-10	49.770	49.920	49.555	49.700	41.129	4,539,778
2019-04-09	49.460	49.720	49.400	49.640	41.080	5,037,541
2019-04-08	49.570	49.670	49.450	49.610	41.055	6,456,416
2019-04-05	49.660	49.790	49.480	49.680	41.113	6,246,038
2019-04-04	49.650	49.850	49.550	49.650	41.088	5,477,504
2019-04-03	49.480	50.020	49.330	49.730	41.154	6,810,783
2019-04-02	49.630	49.700	49.455	49.640	41.080	5,159,483
2019-04-01	49.980	50.000	49.530	49.690	41.121	6,196,024
2019-03-29	49.500	49.960	49.420	49.920	41.311	6,701,237
2019-03-28	49.060	49.660	49.010	49.350	40.840	6,416,862
2019-03-27	49.700	49.980	49.315	49.630	40.856	7,400,139
2019-03-26	49.560	50.050	49.430	49.790	40.988	7,059,292
2019-03-25	49.050	49.490	49.040	49.410	40.675	5,390,335
2019-03-22	48.790	49.333	48.790	49.130	40.445	6,978,951
2019-03-21	48.030	48.990	47.710	48.880	40.239	6,773,901
2019-03-20	48.220	48.550	47.910	48.180	39.663	6,560,116
2019-03-19	48.190	48.500	48.065	48.240	39.712	6,252,394
2019-03-18	47.820	48.090	47.770	48.040	39.547	5,817,885
2019-03-15	47.430	47.960	47.380	47.800	39.350	9,670,770
2019-03-14	47.340	47.445	47.120	47.350	38.979	5,617,280
2019-03-13	47.120	47.500	47.080	47.280	38.922	6,289,876
2019-03-12	47.140	47.430	46.780	46.950	38.650	5,856,632
2019-03-11	46.610	47.155	46.520	47.120	38.790	6,326,222
2019-03-08	46.490	46.900	46.370	46.580	38.345	6,699,843
2019-03-07	46.960	47.230	46.750	46.810	38.535	8,070,093
2019-03-06	46.860	47.130	46.825	46.970	38.666	5,660,947

← NewerPage 32 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.