Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	57.920	58.455	57.130	57.310	55.852	11,868,720
2026-01-28	58.980	59.590	57.360	57.730	56.261	9,809,369
2026-01-27	58.300	60.200	58.250	59.020	57.518	10,450,870
2026-01-26	58.290	58.905	57.990	58.530	57.041	9,762,392
2026-01-23	57.490	58.430	57.440	58.400	56.914	10,550,740
2026-01-22	57.260	58.210	57.205	57.580	56.115	11,525,510
2026-01-21	57.670	58.000	56.680	57.350	55.891	12,515,440
2026-01-20	57.130	58.330	56.830	57.990	56.515	13,063,700
2026-01-16	57.220	57.560	56.610	57.240	55.784	12,019,120
2026-01-15	57.140	57.565	56.865	57.300	55.842	8,080,625
2026-01-14	55.790	57.320	55.710	57.230	55.774	12,569,540
2026-01-13	55.200	56.045	54.810	55.940	54.517	9,870,659
2026-01-12	55.115	55.400	54.730	54.920	53.523	11,636,770
2026-01-09	53.990	55.235	53.550	55.090	53.688	9,909,002
2026-01-08	51.400	54.090	51.201	53.990	52.616	15,509,780
2026-01-07	52.850	53.080	51.440	51.510	50.199	13,171,610
2026-01-06	53.480	53.645	52.700	52.730	51.388	11,217,530
2026-01-05	53.360	53.870	52.790	53.740	52.373	15,822,030
2026-01-02	53.940	54.280	53.411	53.650	52.285	10,842,210
2025-12-31	54.500	54.500	53.790	53.830	52.460	6,660,607
2025-12-30	54.960	55.250	54.745	54.810	52.928	6,088,455
2025-12-29	54.730	55.065	54.570	55.040	53.150	7,405,839
2025-12-26	54.600	54.720	54.315	54.640	52.764	4,689,258
2025-12-24	54.210	54.645	54.130	54.620	52.745	3,833,493
2025-12-23	54.310	54.420	53.510	54.150	52.291	8,644,597
2025-12-22	54.150	54.910	54.080	54.310	52.445	8,781,774
2025-12-19	54.520	55.255	54.320	54.500	52.629	29,240,230
2025-12-18	53.750	54.840	53.680	54.780	52.899	19,270,420
2025-12-17	54.200	54.330	53.440	53.820	51.972	17,839,660
2025-12-16	54.720	54.950	53.890	53.970	52.117	12,564,970
2025-12-15	54.500	54.920	54.000	54.260	52.397	17,381,369
2025-12-12	53.965	54.650	53.880	54.040	52.185	9,289,233
2025-12-11	54.100	54.410	53.410	53.790	51.943	16,302,810
2025-12-10	54.170	54.210	53.134	53.890	52.040	17,184,609
2025-12-09	54.830	55.120	54.040	54.110	52.252	10,113,990
2025-12-08	54.620	55.300	54.500	54.760	52.880	9,884,586
2025-12-05	55.710	56.330	54.750	54.905	53.020	10,435,560
2025-12-04	56.170	56.310	55.330	55.800	53.884	9,805,484
2025-12-03	55.975	56.690	55.645	56.030	54.106	10,060,430
2025-12-02	56.400	56.450	55.385	55.990	54.068	8,644,010
2025-12-01	57.200	57.350	56.055	56.400	54.464	12,828,400
2025-11-28	57.060	57.625	56.860	57.570	55.593	3,645,160
2025-11-26	56.580	57.420	56.370	57.210	55.246	6,893,375
2025-11-25	55.740	56.730	55.700	56.530	54.589	9,101,091
2025-11-24	57.000	57.090	55.885	56.190	54.261	10,859,960
2025-11-21	55.730	57.090	55.450	57.000	55.043	11,209,150
2025-11-20	55.980	56.560	55.190	55.750	53.836	9,746,770
2025-11-19	55.730	56.210	55.030	56.080	54.155	10,779,280
2025-11-18	55.825	55.890	55.231	55.780	53.865	9,659,989
2025-11-17	56.780	56.865	55.525	55.570	53.662	6,549,246
2025-11-14	57.240	57.660	56.517	56.860	54.908	6,854,396
2025-11-13	57.020	57.720	56.750	56.970	55.014	8,720,102
2025-11-12	57.105	57.550	56.830	57.010	55.053	7,818,963
2025-11-11	56.600	57.495	56.220	57.120	55.159	10,048,340
2025-11-10	57.000	57.060	56.200	56.250	54.319	9,205,161
2025-11-07	56.535	57.820	56.195	57.180	55.217	8,717,329
2025-11-06	55.510	56.850	55.510	56.190	54.261	8,879,731
2025-11-05	56.135	56.260	55.440	56.020	54.097	12,718,880
2025-11-04	56.890	56.970	55.470	56.080	54.155	12,649,110
2025-11-03	57.440	57.840	56.540	56.650	54.705	8,849,881

← NewerPage 4 of 21 · 1,255 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.