Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	61.220	62.190	60.635	60.820	57.457	10,040,900
2025-02-13	60.560	61.200	60.390	61.160	57.779	9,059,017
2025-02-12	59.910	60.670	59.550	60.600	57.250	10,929,180
2025-02-11	58.415	60.495	58.190	60.450	57.108	12,175,870
2025-02-10	58.590	58.625	57.510	58.530	55.294	9,511,868
2025-02-07	58.045	58.810	57.680	58.450	55.218	15,972,880
2025-02-06	58.060	58.600	57.220	57.830	54.633	14,019,140
2025-02-05	54.250	57.560	53.950	57.430	54.255	25,660,641
2025-02-04	56.680	57.030	55.880	56.120	53.017	12,538,150
2025-02-03	57.990	57.990	56.850	57.410	54.236	8,130,392
2025-01-31	57.080	58.460	57.080	57.990	54.784	10,121,980
2025-01-30	57.500	58.460	57.240	58.410	55.181	9,024,220
2025-01-29	56.890	57.590	56.885	57.130	53.971	9,170,621
2025-01-28	58.260	58.590	56.605	56.910	53.764	10,769,270
2025-01-27	58.430	59.280	57.715	58.330	55.105	11,645,320
2025-01-24	56.855	57.619	56.805	57.420	54.245	7,383,443
2025-01-23	56.540	56.995	56.105	56.960	53.811	8,942,723
2025-01-22	57.140	57.762	56.130	56.310	53.197	14,606,180
2025-01-21	57.460	58.190	57.250	57.600	54.415	11,346,880
2025-01-17	58.420	58.750	57.820	57.860	54.661	12,663,460
2025-01-16	56.290	58.080	56.010	58.000	54.793	10,572,820
2025-01-15	57.330	57.810	56.560	56.640	53.509	8,839,794
2025-01-14	56.110	57.110	55.980	57.100	53.943	10,313,590
2025-01-13	56.300	56.675	55.970	56.170	53.065	17,172,141
2025-01-10	57.520	58.220	56.205	56.250	53.140	11,668,360
2025-01-08	58.200	58.375	57.670	58.290	55.067	8,332,507
2025-01-07	57.810	59.110	57.810	58.290	55.067	11,236,760
2025-01-06	59.590	59.685	58.120	58.220	55.001	9,337,387
2025-01-03	59.880	60.130	59.520	59.860	56.551	7,036,472
2025-01-02	60.000	60.240	59.280	59.500	56.210	6,160,054
2024-12-31	59.380	59.930	59.130	59.730	56.428	6,904,399
2024-12-30	60.125	60.330	59.340	59.560	55.823	7,580,623
2024-12-27	59.710	60.305	59.650	60.210	56.432	7,608,190
2024-12-26	59.750	60.270	59.710	59.850	56.095	6,103,672
2024-12-24	59.120	60.030	59.020	60.000	56.235	5,885,454
2024-12-23	59.370	59.746	58.900	59.280	55.561	8,443,803
2024-12-20	59.135	60.250	59.102	59.390	55.664	34,652,301
2024-12-19	59.780	60.200	59.240	59.270	55.551	13,498,330
2024-12-18	60.900	61.305	59.960	60.020	56.254	14,385,810
2024-12-17	61.450	62.380	61.235	61.340	57.491	10,314,610
2024-12-16	61.950	62.590	61.450	61.490	57.632	9,072,643
2024-12-13	62.290	62.730	61.810	61.930	58.044	7,120,466
2024-12-12	62.761	63.360	62.470	62.630	58.700	8,041,530
2024-12-11	64.100	64.300	63.000	63.120	59.160	12,901,650
2024-12-10	61.400	62.150	60.480	61.750	57.876	9,728,116
2024-12-09	62.790	63.130	60.330	61.440	57.585	19,609,189
2024-12-06	63.300	63.866	62.770	62.860	58.916	6,789,595
2024-12-05	63.020	63.300	62.430	63.240	59.272	10,781,050
2024-12-04	64.200	64.435	63.005	63.270	59.300	8,302,119
2024-12-03	65.270	65.270	64.690	64.810	60.744	6,626,778
2024-12-02	65.060	65.265	64.390	65.230	61.137	9,985,399
2024-11-29	65.060	65.280	64.860	64.950	60.875	5,095,986
2024-11-27	65.090	65.380	64.960	65.060	60.978	5,045,026
2024-11-26	64.965	65.280	64.460	64.880	60.809	8,706,110
2024-11-25	64.540	65.100	64.420	64.940	60.866	10,733,800
2024-11-22	64.560	65.100	64.030	64.400	60.359	7,125,277
2024-11-21	64.430	64.910	63.950	64.790	60.725	6,971,787
2024-11-20	63.860	64.510	63.640	64.420	60.378	5,232,709
2024-11-19	63.700	63.970	63.400	63.870	59.863	5,621,715
2024-11-18	64.670	64.680	63.720	63.840	59.835	6,983,698

← NewerPage 8 of 21 · 1,256 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.