Mondelez International, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 65.320 | 65.340 | 63.910 | 64.490 | 60.444 | 7,204,038 |
| 2024-11-14 | 66.180 | 66.410 | 65.475 | 65.560 | 61.447 | 6,837,737 |
| 2024-11-13 | 66.050 | 66.190 | 65.370 | 66.000 | 61.859 | 5,389,181 |
| 2024-11-12 | 66.330 | 66.740 | 65.800 | 66.520 | 62.346 | 6,304,294 |
| 2024-11-11 | 65.700 | 66.570 | 65.650 | 66.100 | 61.953 | 7,972,393 |
| 2024-11-08 | 65.720 | 66.260 | 65.560 | 66.200 | 62.046 | 4,864,543 |
| 2024-11-07 | 66.420 | 66.580 | 65.590 | 65.720 | 61.597 | 6,511,632 |
| 2024-11-06 | 69.020 | 69.185 | 66.120 | 66.370 | 62.206 | 9,758,623 |
| 2024-11-05 | 68.370 | 69.195 | 68.010 | 69.050 | 64.718 | 5,383,773 |
| 2024-11-04 | 68.800 | 68.810 | 67.750 | 68.360 | 64.071 | 5,704,387 |
| 2024-11-01 | 68.760 | 68.970 | 68.220 | 68.510 | 64.212 | 6,470,448 |
| 2024-10-31 | 69.650 | 69.850 | 68.460 | 68.480 | 64.183 | 7,207,838 |
| 2024-10-30 | 68.310 | 70.160 | 67.800 | 69.790 | 65.411 | 10,475,180 |
| 2024-10-29 | 69.250 | 69.710 | 69.071 | 69.150 | 64.811 | 8,407,609 |
| 2024-10-28 | 69.410 | 70.050 | 69.020 | 69.540 | 65.177 | 4,821,898 |
| 2024-10-25 | 70.050 | 70.310 | 69.170 | 69.230 | 64.886 | 6,176,667 |
| 2024-10-24 | 70.300 | 70.800 | 69.920 | 69.950 | 65.561 | 4,756,803 |
| 2024-10-23 | 70.880 | 71.325 | 70.515 | 70.560 | 66.133 | 6,588,680 |
| 2024-10-22 | 70.250 | 71.390 | 70.050 | 71.350 | 66.873 | 5,687,550 |
| 2024-10-21 | 71.500 | 71.820 | 70.395 | 70.430 | 66.011 | 4,811,746 |
| 2024-10-18 | 71.100 | 71.780 | 70.920 | 71.580 | 67.089 | 7,373,977 |
| 2024-10-17 | 72.150 | 72.350 | 71.020 | 71.120 | 66.658 | 5,208,532 |
| 2024-10-16 | 71.860 | 72.060 | 71.330 | 71.910 | 67.398 | 4,231,507 |
| 2024-10-15 | 70.800 | 72.700 | 70.730 | 71.800 | 67.295 | 5,888,611 |
| 2024-10-14 | 70.530 | 70.730 | 69.930 | 70.530 | 66.105 | 5,143,542 |
| 2024-10-11 | 71.410 | 71.410 | 70.580 | 70.660 | 66.227 | 4,338,547 |
| 2024-10-10 | 71.390 | 71.430 | 70.745 | 71.140 | 66.677 | 4,572,292 |
| 2024-10-09 | 70.800 | 71.200 | 70.345 | 71.050 | 66.592 | 4,317,073 |
| 2024-10-08 | 71.000 | 71.170 | 70.345 | 70.850 | 66.405 | 4,186,267 |
| 2024-10-07 | 71.500 | 71.590 | 70.800 | 71.000 | 66.545 | 4,354,569 |
| 2024-10-04 | 70.950 | 71.600 | 70.800 | 71.510 | 67.023 | 4,379,169 |
| 2024-10-03 | 72.200 | 72.200 | 71.070 | 71.160 | 66.695 | 4,997,089 |
| 2024-10-02 | 72.855 | 72.970 | 72.015 | 72.280 | 67.745 | 5,047,618 |
| 2024-10-01 | 73.660 | 73.900 | 72.910 | 72.990 | 68.410 | 5,307,595 |
| 2024-09-30 | 74.040 | 74.360 | 73.190 | 73.670 | 69.048 | 5,792,771 |
| 2024-09-27 | 74.720 | 75.110 | 74.110 | 74.200 | 69.104 | 4,697,065 |
| 2024-09-26 | 74.060 | 74.650 | 74.030 | 74.320 | 69.216 | 3,961,504 |
| 2024-09-25 | 74.470 | 74.620 | 73.880 | 74.060 | 68.974 | 4,949,754 |
| 2024-09-24 | 74.410 | 74.790 | 74.040 | 74.160 | 69.067 | 8,149,579 |
| 2024-09-23 | 74.550 | 75.030 | 73.720 | 74.570 | 69.449 | 5,274,041 |
| 2024-09-20 | 74.770 | 75.490 | 74.190 | 74.280 | 69.179 | 11,330,170 |
| 2024-09-19 | 75.080 | 75.230 | 74.550 | 74.780 | 69.644 | 5,091,258 |
| 2024-09-18 | 75.080 | 75.500 | 74.510 | 75.050 | 69.896 | 4,622,201 |
| 2024-09-17 | 75.680 | 75.940 | 75.090 | 75.100 | 69.942 | 3,533,625 |
| 2024-09-16 | 75.740 | 75.980 | 74.980 | 75.530 | 70.343 | 4,731,140 |
| 2024-09-13 | 74.420 | 75.400 | 74.240 | 75.260 | 70.091 | 3,603,123 |
| 2024-09-12 | 74.050 | 74.540 | 73.470 | 74.380 | 69.272 | 5,808,956 |
| 2024-09-11 | 75.200 | 75.200 | 73.740 | 74.350 | 69.244 | 5,327,505 |
| 2024-09-10 | 75.840 | 76.060 | 74.920 | 75.130 | 69.970 | 4,770,251 |
| 2024-09-09 | 75.100 | 76.040 | 74.870 | 75.710 | 70.510 | 8,018,327 |
| 2024-09-06 | 75.220 | 75.940 | 75.060 | 75.310 | 70.138 | 8,019,940 |
| 2024-09-05 | 75.270 | 75.730 | 74.520 | 75.070 | 69.914 | 7,607,796 |
| 2024-09-04 | 72.480 | 75.680 | 72.470 | 75.270 | 70.101 | 9,421,972 |
| 2024-09-03 | 71.935 | 72.420 | 71.440 | 72.250 | 67.288 | 7,366,750 |
| 2024-08-30 | 70.920 | 71.980 | 70.640 | 71.810 | 66.878 | 6,158,437 |
| 2024-08-29 | 71.390 | 71.390 | 70.480 | 70.730 | 65.872 | 5,462,784 |
| 2024-08-28 | 71.250 | 71.600 | 71.070 | 71.250 | 66.357 | 3,363,521 |
| 2024-08-27 | 71.710 | 71.860 | 71.160 | 71.250 | 66.357 | 4,236,163 |
| 2024-08-26 | 71.500 | 72.140 | 71.290 | 71.390 | 66.487 | 3,516,865 |
| 2024-08-23 | 71.190 | 71.300 | 70.717 | 71.230 | 66.338 | 4,586,583 |
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.