Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	45.180	45.450	44.400	44.470	36.372	8,628,154
2018-12-03	44.830	45.150	44.670	45.030	36.830	6,953,688
2018-11-30	44.610	45.100	44.370	44.980	36.789	12,994,500
2018-11-29	44.320	44.840	44.120	44.530	36.421	5,649,294
2018-11-28	44.130	44.600	43.985	44.420	36.331	8,109,375
2018-11-27	43.860	44.550	43.740	44.540	36.429	6,531,405
2018-11-26	44.340	44.460	43.646	43.950	35.947	7,938,751
2018-11-23	43.320	44.030	43.270	43.790	35.816	2,774,154
2018-11-21	43.600	43.870	43.350	43.480	35.562	5,380,762
2018-11-20	44.640	44.950	43.560	43.690	35.734	9,174,947
2018-11-19	44.230	44.810	44.230	44.430	36.339	8,329,961
2018-11-16	44.000	44.700	43.830	44.270	36.208	6,467,746
2018-11-15	43.650	43.950	43.320	43.940	35.938	7,895,540
2018-11-14	43.800	44.050	43.405	43.760	35.791	7,989,125
2018-11-13	44.630	44.870	43.880	44.080	36.053	6,624,821
2018-11-12	44.070	44.775	44.070	44.450	36.355	9,283,308
2018-11-09	43.880	44.380	43.680	44.300	36.233	7,150,456
2018-11-08	43.630	43.980	43.125	43.940	35.938	5,376,284
2018-11-07	43.640	44.080	43.360	43.660	35.709	7,138,453
2018-11-06	42.670	43.470	42.550	43.450	35.538	8,077,901
2018-11-05	42.210	42.850	42.170	42.710	34.932	7,154,509
2018-11-02	42.260	42.360	41.330	41.980	34.335	11,262,930
2018-11-01	42.030	42.720	41.880	42.370	34.654	10,329,870
2018-10-31	42.080	42.330	41.090	41.980	34.335	16,335,450
2018-10-30	41.900	42.170	41.080	42.120	34.450	15,431,600
2018-10-29	40.420	40.985	39.660	40.110	32.806	9,576,541
2018-10-26	40.580	40.800	39.760	40.110	32.806	11,109,560
2018-10-25	41.150	41.340	40.760	41.000	33.534	8,908,301
2018-10-24	41.320	41.920	41.165	41.320	33.795	7,630,553
2018-10-23	41.260	41.510	40.680	41.260	33.746	7,299,245
2018-10-22	42.070	42.190	41.400	41.440	33.894	5,365,962
2018-10-19	41.480	42.060	41.430	41.800	34.188	8,479,975
2018-10-18	41.240	41.520	40.880	41.040	33.566	5,286,547
2018-10-17	41.310	41.533	40.895	41.160	33.665	10,388,030
2018-10-16	41.060	41.540	41.010	41.280	33.763	8,909,574
2018-10-15	40.930	41.380	40.930	41.040	33.566	8,538,128
2018-10-12	41.170	41.280	40.720	41.120	33.632	7,255,303
2018-10-11	42.420	42.690	41.050	41.190	33.689	9,004,007
2018-10-10	42.700	43.225	42.250	42.270	34.572	8,494,059
2018-10-09	43.090	43.220	42.630	42.760	34.973	4,160,951
2018-10-08	42.460	43.080	42.453	42.920	35.104	6,107,299
2018-10-05	42.380	42.640	42.230	42.420	34.695	5,568,040
2018-10-04	42.530	42.740	42.070	42.370	34.654	7,889,144
2018-10-03	43.420	43.490	42.650	42.780	34.990	4,867,960
2018-10-02	42.880	43.480	42.780	43.230	35.358	3,767,653
2018-10-01	43.020	43.140	42.800	42.830	35.030	4,217,557
2018-09-28	43.400	43.400	42.695	42.960	35.137	8,076,873
2018-09-27	42.850	43.370	42.550	43.070	35.227	7,603,583
2018-09-26	43.330	43.570	43.190	43.240	35.153	5,248,730
2018-09-25	43.600	43.642	43.110	43.260	35.169	5,128,845
2018-09-24	43.820	43.960	43.340	43.450	35.324	4,536,718
2018-09-21	44.050	44.350	43.810	43.940	35.722	9,146,025
2018-09-20	43.640	44.110	43.590	43.870	35.665	6,520,118
2018-09-19	43.480	43.590	43.300	43.440	35.316	5,093,509
2018-09-18	43.700	43.700	43.250	43.470	35.340	6,323,715
2018-09-17	43.750	43.980	43.355	43.710	35.535	5,999,066
2018-09-14	43.740	44.000	43.428	43.800	35.608	5,270,478
2018-09-13	43.510	43.880	43.200	43.870	35.665	6,232,245
2018-09-12	42.860	43.570	42.790	43.350	35.243	5,613,100
2018-09-11	42.710	42.930	42.300	42.860	34.844	7,440,247

← NewerPage 34 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.