Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	47.020	47.150	46.755	46.930	38.634	8,406,496
2019-03-04	47.350	47.460	46.530	46.990	38.683	9,587,978
2019-03-01	47.190	47.340	47.030	47.230	38.880	8,114,507
2019-02-28	47.090	47.360	46.960	47.160	38.823	8,498,549
2019-02-27	47.360	47.380	46.995	47.130	38.798	8,153,389
2019-02-26	47.270	47.580	47.190	47.430	39.045	7,475,348
2019-02-25	47.730	47.800	47.070	47.210	38.864	10,070,530
2019-02-22	47.440	47.920	47.315	47.720	39.284	12,798,800
2019-02-21	47.910	48.460	47.880	48.410	39.852	6,209,189
2019-02-20	47.890	48.196	47.640	47.990	39.506	10,711,200
2019-02-19	47.660	48.315	47.450	48.100	39.597	7,861,246
2019-02-15	47.530	48.210	47.500	48.160	39.646	10,522,240
2019-02-14	47.250	47.660	46.880	47.320	38.955	7,871,843
2019-02-13	47.500	47.790	47.280	47.610	39.193	6,595,168
2019-02-12	47.500	47.760	47.380	47.550	39.144	8,742,750
2019-02-11	46.850	47.510	46.670	47.450	39.062	10,105,940
2019-02-08	46.090	46.910	45.990	46.900	38.609	8,905,190
2019-02-07	45.790	46.500	45.750	46.500	38.280	9,393,877
2019-02-06	45.930	46.315	45.790	46.200	38.033	6,653,773
2019-02-05	46.000	46.160	45.870	45.980	37.851	5,776,809
2019-02-04	45.740	46.160	45.500	46.110	37.958	8,774,873
2019-02-01	45.860	46.179	45.390	45.570	37.514	13,278,190
2019-01-31	44.000	46.310	44.000	46.260	38.082	15,658,020
2019-01-30	43.460	43.980	43.420	43.810	36.065	7,714,104
2019-01-29	43.200	43.579	42.850	43.430	35.752	7,462,510
2019-01-28	42.590	43.180	42.530	43.120	35.497	6,437,718
2019-01-25	43.250	43.370	42.655	42.720	35.168	5,887,582
2019-01-24	43.030	43.380	42.870	43.030	35.423	9,214,707
2019-01-23	43.280	43.520	42.890	43.510	35.818	8,413,950
2019-01-22	43.160	43.340	42.640	43.130	35.505	10,983,750
2019-01-18	43.390	43.480	43.020	43.360	35.695	7,616,824
2019-01-17	42.660	43.140	42.600	43.040	35.431	5,860,398
2019-01-16	42.950	43.080	42.485	42.670	35.127	6,464,616
2019-01-15	42.690	43.080	42.500	42.940	35.349	7,624,538
2019-01-14	42.140	42.630	41.935	42.480	34.970	10,366,440
2019-01-11	42.300	42.420	42.030	42.230	34.764	4,755,403
2019-01-10	41.930	42.350	41.680	42.340	34.855	7,680,187
2019-01-09	42.190	42.310	41.680	41.930	34.517	8,532,670
2019-01-08	41.310	42.120	41.250	42.080	34.641	11,029,290
2019-01-07	40.660	41.450	40.580	41.120	33.851	6,095,330
2019-01-04	39.960	40.940	39.960	40.840	33.620	7,770,155
2019-01-03	39.730	40.170	39.590	39.740	32.715	7,454,577
2019-01-02	39.700	40.130	39.460	39.890	32.838	7,300,753
2018-12-31	40.020	40.180	39.620	40.030	32.953	9,114,078
2018-12-28	40.180	40.480	39.730	39.890	32.838	7,458,159
2018-12-27	39.790	40.260	39.190	40.230	32.904	11,149,890
2018-12-26	39.620	40.025	38.785	40.000	32.716	8,640,103
2018-12-24	40.720	40.850	39.200	39.480	32.291	6,641,340
2018-12-21	41.000	41.900	40.370	40.680	33.272	17,481,400
2018-12-20	41.390	41.600	40.510	41.160	33.665	11,418,340
2018-12-19	42.490	42.660	41.240	41.410	33.869	11,258,760
2018-12-18	42.990	43.200	41.860	42.140	34.466	10,439,460
2018-12-17	43.690	43.770	42.600	42.810	35.014	7,848,850
2018-12-14	44.200	44.240	43.490	43.550	35.619	6,502,039
2018-12-13	43.690	44.400	43.690	44.350	36.274	6,102,051
2018-12-12	43.970	44.607	43.880	44.070	36.045	7,562,793
2018-12-11	44.140	44.735	44.040	44.210	36.159	10,176,230
2018-12-10	44.030	44.160	43.050	43.930	35.930	7,251,862
2018-12-07	44.110	44.480	43.595	43.800	35.824	6,915,969
2018-12-06	44.380	44.390	43.240	44.250	36.192	10,941,800

← NewerPage 33 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.