Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	42.590	42.995	42.510	42.900	34.877	4,862,917
2018-09-07	42.550	42.690	41.780	42.520	34.568	10,937,710
2018-09-06	43.370	43.605	42.910	43.490	35.356	5,725,183
2018-09-05	42.210	43.660	42.210	43.490	35.356	8,690,276
2018-09-04	42.680	42.940	42.510	42.620	34.649	7,181,550
2018-08-31	42.380	42.830	42.316	42.720	34.730	7,662,817
2018-08-30	42.580	42.820	42.370	42.440	34.503	6,186,160
2018-08-29	42.250	42.710	42.200	42.540	34.584	4,799,762
2018-08-28	42.500	42.560	42.130	42.250	34.348	3,811,433
2018-08-27	42.630	42.740	42.320	42.490	34.543	3,897,524
2018-08-24	42.150	42.580	42.050	42.390	34.462	4,805,764
2018-08-23	42.080	42.400	41.910	42.090	34.218	5,435,670
2018-08-22	42.450	42.530	41.930	42.260	34.356	3,936,031
2018-08-21	42.900	43.020	42.365	42.560	34.600	4,496,621
2018-08-20	42.750	43.150	42.640	42.820	34.812	5,168,197
2018-08-17	42.040	42.830	42.020	42.710	34.722	6,394,919
2018-08-16	41.930	42.310	41.890	42.110	34.234	5,676,782
2018-08-15	41.580	41.930	41.535	41.810	33.991	5,594,041
2018-08-14	41.970	42.223	41.860	41.870	34.039	4,532,523
2018-08-13	41.970	42.090	41.680	41.900	34.064	5,502,841
2018-08-10	42.110	42.235	41.880	41.940	34.096	4,491,587
2018-08-09	42.500	42.670	42.110	42.160	34.275	5,394,993
2018-08-08	42.930	43.020	42.380	42.390	34.462	4,744,599
2018-08-07	43.340	43.340	42.830	42.940	34.909	6,774,703
2018-08-06	43.740	43.750	43.240	43.270	35.178	6,513,764
2018-08-03	43.290	44.230	43.160	43.760	35.576	9,908,058
2018-08-02	42.690	43.240	42.620	43.160	35.088	7,936,117
2018-08-01	43.280	43.320	42.800	42.830	34.820	8,114,406
2018-07-31	43.180	43.440	42.880	43.380	35.267	9,298,674
2018-07-30	42.880	43.190	42.670	43.000	34.958	7,855,736
2018-07-27	43.400	43.500	42.810	42.900	34.877	8,679,757
2018-07-26	43.160	43.640	43.040	43.270	35.178	13,448,630
2018-07-25	41.000	41.760	41.000	41.500	33.739	9,953,944
2018-07-24	41.280	41.790	41.080	41.520	33.755	8,714,451
2018-07-23	42.260	42.340	41.500	41.680	33.885	6,279,612
2018-07-20	42.340	42.560	42.090	42.450	34.511	6,760,773
2018-07-19	42.080	42.510	41.900	42.240	34.340	6,273,281
2018-07-18	42.700	42.780	42.070	42.130	34.251	7,346,959
2018-07-17	42.210	42.950	42.120	42.830	34.820	7,048,184
2018-07-16	42.860	42.860	42.130	42.310	34.397	6,823,883
2018-07-13	42.460	42.850	42.370	42.830	34.820	4,422,872
2018-07-12	42.390	42.596	42.190	42.450	34.511	5,232,651
2018-07-11	41.950	42.280	41.860	42.250	34.348	4,315,403
2018-07-10	42.230	42.320	41.970	42.080	34.210	4,697,551
2018-07-09	42.390	42.505	42.030	42.170	34.283	3,967,595
2018-07-06	41.870	42.590	41.860	42.350	34.430	8,891,255
2018-07-05	40.990	41.890	40.750	41.860	34.031	7,419,116
2018-07-03	41.080	41.200	40.750	40.810	33.178	2,751,074
2018-07-02	40.930	41.030	40.520	40.860	33.218	4,713,654
2018-06-29	40.730	41.360	40.710	41.000	33.332	8,390,957
2018-06-28	40.880	41.250	40.630	40.900	33.251	5,503,494
2018-06-27	41.090	41.490	40.735	40.990	33.145	6,409,192
2018-06-26	41.420	41.570	41.010	41.180	33.299	4,978,207
2018-06-25	41.290	41.700	41.035	41.450	33.517	8,599,095
2018-06-22	40.810	41.400	40.730	41.300	33.396	8,878,381
2018-06-21	40.780	40.830	40.450	40.740	32.943	8,834,619
2018-06-20	40.380	40.810	40.040	40.760	32.959	8,344,342
2018-06-19	40.010	40.580	39.900	40.340	32.620	8,610,166
2018-06-18	40.700	40.800	39.980	40.180	32.490	8,244,800
2018-06-15	40.320	40.980	40.070	40.820	33.008	13,370,640

← NewerPage 35 of 79 · 4,732 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.