Mondelez International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 52.160 | 52.660 | 52.160 | 52.560 | 51.651 | 1,989 |
| 2026-05-07 | 52.950 | 52.950 | 52.000 | 52.210 | 51.307 | 620 |
| 2026-05-06 | 52.160 | 52.780 | 51.530 | 52.570 | 51.661 | 1,070 |
| 2026-05-05 | 52.160 | 52.180 | 51.910 | 51.910 | 51.012 | 464 |
| 2026-05-04 | 52.560 | 52.670 | 52.040 | 52.560 | 51.651 | 509 |
| 2026-04-30 | 52.400 | 52.600 | 52.000 | 52.100 | 51.199 | 604 |
| 2026-04-29 | 50.020 | 52.860 | 50.020 | 52.570 | 51.661 | 3,336 |
| 2026-04-28 | 49.425 | 49.920 | 49.325 | 49.920 | 49.057 | 2,544 |
| 2026-04-27 | 48.600 | 49.500 | 48.600 | 49.305 | 48.452 | 1,607 |
| 2026-04-24 | 48.920 | 49.555 | 48.915 | 49.230 | 48.379 | 482 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.4625 USD |
| 2026-06-30 | 0.4448 USD |
| 2026-03-31 | 0.4448 USD |
| 2026-01-02 | 0.4448 USD |
| 2025-09-30 | 0.4448 USD |
| 2025-06-30 | 0.4181 USD |
| 2025-03-31 | 0.4181 USD |
| 2025-01-02 | 0.4181 USD |
| 2024-09-30 | 0.4181 USD |
| 2024-06-28 | 0.3780 USD |
| 2024-03-27 | 0.3780 USD |
| 2023-12-28 | 0.3780 USD |
| 2023-09-28 | 0.3780 USD |
| 2023-06-29 | 0.3425 USD |
| 2023-03-30 | 0.3425 USD |
| 2022-12-29 | 0.3425 USD |
| 2022-09-29 | 0.3425 USD |
| 2022-06-29 | 0.3113 USD |
| 2022-03-30 | 0.3113 USD |
| 2021-12-30 | 0.3113 USD |
| 2021-09-29 | 0.3113 USD |
| 2021-06-29 | 0.2802 USD |
| 2021-03-30 | 0.2802 USD |
| 2020-12-30 | 0.2561 USD |
| 2020-09-29 | 0.2677 USD |
| 2020-06-29 | 0.2534 USD |
| 2020-03-30 | 0.2584 USD |
| 2019-12-30 | 0.2544 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.