Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	66.200	66.660	65.355	65.830	62.625	7,069,947
2025-05-09	66.860	67.110	66.310	66.370	63.139	5,136,308
2025-05-08	67.015	67.600	66.725	67.220	63.947	7,143,949
2025-05-07	67.575	67.676	66.910	67.180	63.909	6,841,638
2025-05-06	67.750	67.940	67.160	67.510	64.223	5,436,101
2025-05-05	67.760	67.930	67.000	67.800	64.499	6,310,804
2025-05-02	68.395	68.580	67.110	67.750	64.452	7,395,184
2025-05-01	67.210	68.205	66.900	67.870	64.566	9,414,163
2025-04-30	68.070	68.860	67.395	68.130	64.813	15,854,760
2025-04-29	65.070	65.715	64.290	65.650	62.454	8,193,968
2025-04-28	65.590	65.740	64.770	65.100	61.931	6,661,004
2025-04-25	65.890	65.900	64.610	65.590	62.397	6,454,708
2025-04-24	66.940	66.940	65.480	65.520	62.330	8,276,951
2025-04-23	67.730	68.540	66.875	67.380	64.100	6,369,537
2025-04-22	67.980	69.090	67.800	68.290	64.965	6,720,597
2025-04-21	67.300	67.865	66.910	67.760	64.461	7,637,263
2025-04-17	66.480	67.850	66.370	67.320	64.043	10,777,620
2025-04-16	67.245	67.760	66.130	66.480	63.243	6,266,548
2025-04-15	68.500	68.605	66.875	67.030	63.767	5,782,521
2025-04-14	66.700	68.600	66.520	68.300	64.975	6,728,396
2025-04-11	66.590	67.685	66.040	67.050	63.786	8,840,636
2025-04-10	66.450	66.960	64.710	65.980	62.768	10,703,560
2025-04-09	63.490	66.650	63.140	66.190	62.968	13,380,330
2025-04-08	65.320	66.420	63.690	64.060	60.941	12,421,640
2025-04-07	65.180	66.685	64.630	65.230	62.054	15,963,380
2025-04-04	68.405	69.120	65.955	66.310	63.082	13,787,140
2025-04-03	67.690	69.000	67.210	67.900	64.594	13,777,320
2025-04-02	67.650	67.705	65.665	66.130	62.910	11,356,920
2025-04-01	68.200	68.280	67.250	67.650	64.356	8,846,991
2025-03-31	67.850	68.040	67.220	67.850	64.547	12,950,870
2025-03-28	67.930	68.380	67.021	67.720	63.976	11,578,550
2025-03-27	66.900	67.620	66.490	67.500	63.768	9,020,955
2025-03-26	64.680	66.540	64.680	66.330	62.663	9,111,528
2025-03-25	64.760	64.875	64.140	64.690	61.113	7,459,105
2025-03-24	64.550	65.070	64.250	64.950	61.359	7,514,464
2025-03-21	63.900	64.700	63.700	64.510	60.943	25,430,051
2025-03-20	64.120	64.330	63.570	63.950	60.414	6,013,646
2025-03-19	63.969	64.430	63.480	64.000	60.462	8,181,850
2025-03-18	65.200	65.505	64.490	64.650	61.076	6,062,137
2025-03-17	64.150	65.255	63.900	65.090	61.491	7,012,320
2025-03-14	64.260	64.840	64.070	64.310	60.754	6,784,748
2025-03-13	64.730	65.510	64.655	64.690	61.113	8,727,891
2025-03-12	66.720	66.895	64.865	64.980	61.387	8,773,128
2025-03-11	68.330	68.490	67.310	67.850	64.099	10,840,590
2025-03-10	68.280	70.600	67.860	68.150	64.382	14,133,160
2025-03-07	66.670	69.680	66.630	67.740	63.995	13,950,540
2025-03-06	66.130	67.240	65.690	66.760	63.069	10,713,670
2025-03-05	65.250	66.450	65.182	66.300	62.634	9,321,561
2025-03-04	66.310	67.420	65.170	65.290	61.680	13,041,620
2025-03-03	64.035	66.005	64.035	65.780	62.143	8,668,890
2025-02-28	64.710	64.710	63.650	64.230	60.679	8,634,599
2025-02-27	63.175	64.210	63.090	63.980	60.443	6,944,691
2025-02-26	65.400	65.500	63.280	63.450	59.942	9,542,931
2025-02-25	65.220	66.270	65.000	65.880	62.238	12,045,120
2025-02-24	64.510	65.770	64.065	65.360	61.746	16,269,950
2025-02-21	62.170	64.855	61.760	64.670	61.095	16,291,510
2025-02-20	61.720	62.610	61.620	62.170	58.733	9,533,673
2025-02-19	61.210	61.965	61.050	61.930	58.506	7,674,438
2025-02-18	60.525	61.440	59.820	61.180	57.798	10,760,270
2025-02-14	61.220	62.190	60.635	60.820	57.457	10,040,900

← NewerPage 7 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.