Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	56.970	57.940	56.630	57.460	55.487	13,262,980
2025-10-30	58.240	59.260	57.630	57.775	55.791	12,884,300
2025-10-29	58.470	59.270	56.985	57.850	55.864	20,841,561
2025-10-28	61.600	62.430	60.210	60.210	58.143	15,035,020
2025-10-27	60.655	61.715	60.440	61.660	59.543	7,063,658
2025-10-24	61.250	61.370	60.555	60.770	58.684	5,401,464
2025-10-23	61.830	61.895	60.980	61.010	58.915	5,212,549
2025-10-22	61.840	62.540	60.940	61.970	59.842	7,148,597
2025-10-21	62.880	63.240	61.542	61.750	59.630	9,149,843
2025-10-20	62.820	62.960	62.500	62.810	60.654	4,069,063
2025-10-17	61.970	62.700	61.560	62.460	60.316	5,991,845
2025-10-16	62.200	62.740	61.310	61.600	59.485	7,346,452
2025-10-15	61.640	62.370	61.270	61.660	59.543	5,712,093
2025-10-14	61.310	62.190	60.840	62.130	59.997	5,631,971
2025-10-13	60.790	61.290	60.410	61.170	59.070	6,417,576
2025-10-10	61.200	62.340	60.870	61.450	59.340	7,697,779
2025-10-09	61.640	61.810	60.880	61.000	58.906	6,642,873
2025-10-08	62.140	62.420	61.420	61.660	59.543	6,881,492
2025-10-07	61.705	63.240	61.610	62.600	60.451	6,638,657
2025-10-06	62.545	62.545	61.435	61.780	59.659	7,883,259
2025-10-03	61.660	63.380	61.520	62.670	60.518	6,205,944
2025-10-02	62.140	62.700	61.620	61.780	59.659	5,529,805
2025-10-01	62.550	63.330	62.120	63.170	61.001	6,259,498
2025-09-30	62.450	62.865	62.150	62.470	60.325	6,604,230
2025-09-29	63.430	63.565	61.220	62.630	59.997	10,956,710
2025-09-26	62.560	63.455	62.270	63.360	60.696	5,295,155
2025-09-25	64.680	64.950	62.540	62.560	59.930	8,679,576
2025-09-24	63.820	64.699	63.780	64.390	61.683	6,188,838
2025-09-23	63.390	63.865	63.230	63.820	61.137	6,698,348
2025-09-22	63.310	63.660	62.983	63.500	60.830	7,358,095
2025-09-19	63.600	64.030	62.983	63.710	61.031	17,133,910
2025-09-18	62.270	63.360	62.110	63.250	60.591	6,596,217
2025-09-17	62.690	63.600	62.620	62.830	60.188	7,039,878
2025-09-16	61.620	62.945	61.460	62.700	60.064	8,403,643
2025-09-15	62.000	62.680	61.565	61.600	59.010	6,760,463
2025-09-12	61.975	62.470	61.685	61.980	59.374	4,853,627
2025-09-11	62.325	63.200	62.000	62.050	59.441	6,423,925
2025-09-10	62.290	62.470	61.370	62.270	59.652	6,679,167
2025-09-09	61.840	62.859	61.720	62.570	59.939	5,784,966
2025-09-08	61.590	61.970	61.000	61.940	59.336	6,540,893
2025-09-05	61.030	62.510	60.950	61.740	59.144	6,149,823
2025-09-04	61.400	61.550	60.885	60.900	58.340	4,612,686
2025-09-03	61.360	61.770	59.370	61.300	58.723	10,566,650
2025-09-02	61.580	62.060	61.200	61.790	59.192	7,815,343
2025-08-29	61.280	61.650	61.010	61.440	58.857	5,866,856
2025-08-28	61.760	61.970	61.020	61.280	58.704	7,242,515
2025-08-27	61.690	61.845	61.310	61.760	59.163	6,464,175
2025-08-26	61.820	62.110	61.460	62.050	59.441	8,457,057
2025-08-25	63.190	63.225	61.880	61.960	59.355	5,852,138
2025-08-22	63.350	63.920	62.910	63.410	60.744	6,390,640
2025-08-21	62.920	63.010	62.310	62.940	60.294	5,687,260
2025-08-20	63.230	64.091	62.700	63.170	60.514	6,805,464
2025-08-19	61.915	62.707	61.765	62.660	60.026	5,990,263
2025-08-18	62.030	62.345	61.640	61.840	59.240	5,063,952
2025-08-15	61.680	62.345	61.320	62.080	59.470	5,849,773
2025-08-14	62.060	62.200	61.360	61.460	58.876	5,695,786
2025-08-13	61.440	62.295	61.190	62.190	59.575	7,656,716
2025-08-12	61.550	61.810	61.150	61.390	58.809	7,373,563
2025-08-11	62.080	62.280	60.260	61.560	58.972	13,278,900
2025-08-08	62.390	62.580	61.490	61.830	59.231	6,419,826

← NewerPage 5 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.