Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	62.080	62.640	61.830	62.400	59.777	6,067,266
2025-08-06	62.700	62.800	61.990	62.070	59.460	7,728,146
2025-08-05	63.565	63.690	62.170	62.300	59.681	9,070,016
2025-08-04	63.970	64.280	63.330	63.530	60.859	8,291,677
2025-08-01	65.370	66.290	63.920	63.930	61.242	10,650,510
2025-07-31	64.740	65.645	64.170	64.690	61.970	12,174,570
2025-07-30	67.510	67.950	65.030	65.100	62.363	22,047,721
2025-07-29	69.580	70.325	69.280	69.710	66.779	7,926,057
2025-07-28	70.210	70.230	69.190	69.580	66.655	7,984,026
2025-07-25	70.250	70.610	69.855	70.580	67.613	4,520,951
2025-07-24	70.070	70.540	69.900	70.180	67.229	6,015,456
2025-07-23	70.750	71.150	69.770	70.170	67.220	5,627,446
2025-07-22	69.450	71.000	69.240	70.750	67.776	6,728,702
2025-07-21	69.850	70.500	69.205	69.420	66.501	6,118,375
2025-07-18	69.885	70.495	69.380	69.810	66.875	10,412,230
2025-07-17	68.295	69.850	68.260	69.800	66.865	9,140,030
2025-07-16	66.795	67.515	66.485	67.470	64.633	5,336,618
2025-07-15	67.400	67.530	66.700	66.740	63.934	5,092,688
2025-07-14	67.180	67.660	67.020	67.640	64.796	5,324,775
2025-07-11	66.750	67.360	66.005	67.180	64.356	6,171,073
2025-07-10	66.550	67.385	65.900	67.150	64.327	7,359,979
2025-07-09	68.300	68.350	66.150	66.850	64.039	11,457,510
2025-07-08	68.490	68.550	67.850	68.190	65.323	6,727,767
2025-07-07	68.960	69.030	68.030	68.820	65.927	7,335,968
2025-07-03	69.470	69.520	68.800	68.990	66.090	3,342,865
2025-07-02	68.980	69.805	68.590	69.560	66.636	8,959,644
2025-07-01	67.550	69.420	67.490	68.960	66.061	12,038,670
2025-06-30	67.400	67.700	66.780	67.440	64.605	9,028,393
2025-06-27	67.625	67.850	67.210	67.780	64.480	9,119,460
2025-06-26	67.690	68.320	67.352	67.750	64.452	6,805,942
2025-06-25	68.020	68.430	67.120	67.280	64.004	5,384,650
2025-06-24	68.500	68.610	67.930	68.430	65.098	6,374,631
2025-06-23	68.420	68.800	67.795	68.495	65.160	4,783,424
2025-06-20	67.260	68.705	66.790	68.310	64.984	12,997,840
2025-06-18	66.390	66.960	65.985	66.350	63.120	7,003,351
2025-06-17	66.990	67.188	65.900	66.350	63.120	7,817,760
2025-06-16	67.050	67.575	66.620	67.210	63.938	5,516,027
2025-06-13	67.970	68.430	66.840	66.930	63.672	6,528,760
2025-06-12	67.005	68.140	66.500	68.120	64.804	6,146,811
2025-06-11	66.865	67.220	66.820	66.950	63.691	6,854,438
2025-06-10	66.700	67.500	66.450	67.240	63.966	4,827,877
2025-06-09	65.980	66.850	65.660	66.700	63.453	4,182,043
2025-06-06	66.620	66.800	65.850	66.150	62.929	6,279,459
2025-06-05	66.710	66.810	65.770	66.370	63.139	6,266,342
2025-06-04	67.140	67.275	66.190	66.630	63.386	5,978,038
2025-06-03	67.190	67.290	66.830	67.040	63.776	5,156,136
2025-06-02	67.165	67.565	66.660	67.510	64.223	5,004,767
2025-05-30	67.700	67.995	67.310	67.490	64.204	12,140,760
2025-05-29	66.600	67.620	66.460	67.470	64.185	6,967,486
2025-05-28	67.005	67.160	66.480	66.620	63.377	4,550,212
2025-05-27	66.250	66.985	66.030	66.900	63.643	6,600,522
2025-05-23	65.580	66.430	65.120	66.140	62.920	6,737,551
2025-05-22	65.000	65.800	64.940	65.490	62.302	6,956,908
2025-05-21	65.970	65.970	65.020	65.260	62.083	6,250,403
2025-05-20	65.810	66.300	65.655	65.870	62.663	6,235,651
2025-05-19	65.240	65.815	65.000	65.720	62.520	6,356,240
2025-05-16	65.340	65.390	64.330	65.320	62.140	8,015,152
2025-05-15	63.960	65.179	63.800	65.140	61.969	7,310,129
2025-05-14	63.890	64.070	63.430	63.540	60.447	7,455,549
2025-05-13	65.380	65.440	63.460	64.140	61.017	10,361,720

← NewerPage 6 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.