Mondelez International Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 57.950 | 57.950 | 56.224 | 56.345 | 55.831 | 21,169 |
| 2025-11-07 | 56.000 | 57.790 | 56.000 | 57.045 | 56.525 | 5,548 |
| 2025-11-06 | 55.680 | 56.770 | 55.620 | 56.200 | 55.688 | 1,776 |
| 2025-11-05 | 56.280 | 56.500 | 55.489 | 55.747 | 55.239 | 2,890 |
| 2025-11-04 | 57.210 | 57.210 | 55.500 | 56.000 | 55.490 | 3,923 |
| 2025-11-03 | 57.460 | 57.620 | 56.580 | 57.225 | 56.703 | 2,200 |
| 2025-10-31 | 57.440 | 57.869 | 56.648 | 57.608 | 57.083 | 5,507 |
| 2025-10-30 | 57.980 | 59.262 | 57.695 | 57.845 | 57.318 | 15,794 |
| 2025-10-29 | 56.660 | 59.070 | 56.490 | 57.200 | 56.679 | 36,728 |
| 2025-10-28 | 61.640 | 62.391 | 61.089 | 61.120 | 60.563 | 11,017 |
| 2025-10-27 | 61.750 | 61.750 | 60.500 | 61.311 | 60.752 | 1,743 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-31 | 0.5000 USD |
| 2025-09-29 | 0.5000 USD |
| 2025-06-27 | 0.4700 USD |
| 2025-03-28 | 0.4700 USD |
| 2024-12-30 | 0.4700 USD |
| 2024-09-27 | 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.