Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	40.070	40.580	39.890	40.400	32.668	7,167,770
2018-06-13	40.330	40.510	39.960	40.140	32.458	9,251,501
2018-06-12	40.240	40.515	39.930	40.430	32.692	8,043,389
2018-06-11	39.770	40.350	39.710	40.230	32.531	6,848,491
2018-06-08	39.350	39.840	39.300	39.780	32.167	7,717,307
2018-06-07	39.240	39.580	39.110	39.320	31.795	5,882,493
2018-06-06	39.370	39.530	38.940	39.490	31.932	7,962,924
2018-06-05	39.720	39.800	39.130	39.260	31.746	8,095,974
2018-06-04	39.740	39.860	39.510	39.780	32.167	7,070,689
2018-06-01	39.380	39.860	39.230	39.560	31.989	9,289,048
2018-05-31	39.670	39.770	39.020	39.270	31.754	9,241,541
2018-05-30	39.420	39.945	39.330	39.680	32.086	6,251,986
2018-05-29	39.090	39.380	38.985	39.330	31.803	8,190,947
2018-05-25	39.500	39.810	39.365	39.580	32.005	4,827,669
2018-05-24	39.440	39.630	39.170	39.560	31.989	5,529,623
2018-05-23	39.290	39.630	39.190	39.450	31.900	7,629,149
2018-05-22	39.400	39.770	39.340	39.430	31.884	5,687,823
2018-05-21	39.720	39.910	39.240	39.340	31.811	7,568,091
2018-05-18	39.510	39.680	38.940	39.650	32.062	20,267,600
2018-05-17	39.560	39.830	39.350	39.520	31.956	5,590,594
2018-05-16	39.520	39.710	39.300	39.520	31.956	5,989,944
2018-05-15	39.100	39.720	39.100	39.410	31.867	9,679,733
2018-05-14	39.270	39.480	39.130	39.220	31.714	5,870,154
2018-05-11	39.210	39.360	38.960	39.230	31.722	7,666,102
2018-05-10	38.840	39.145	38.780	39.100	31.617	5,762,740
2018-05-09	38.680	38.950	38.510	38.770	31.350	7,829,888
2018-05-08	38.610	38.700	38.315	38.580	31.196	9,404,643
2018-05-07	39.030	39.410	38.610	38.690	31.285	7,418,534
2018-05-04	37.500	39.300	37.480	38.900	31.455	15,714,330
2018-05-03	37.900	38.120	37.505	37.570	30.380	9,212,373
2018-05-02	39.090	39.490	37.420	37.890	30.638	17,155,119
2018-05-01	39.420	39.620	38.550	38.990	31.528	9,631,501
2018-04-30	40.090	40.105	39.390	39.500	31.940	14,581,190
2018-04-27	39.800	40.210	39.770	39.930	32.288	7,223,550
2018-04-26	39.810	40.040	39.375	39.770	32.159	10,153,320
2018-04-25	39.770	39.920	39.475	39.680	32.086	6,973,463
2018-04-24	40.540	40.590	39.505	39.770	32.159	7,894,819
2018-04-23	40.240	40.400	40.010	40.350	32.628	7,957,336
2018-04-20	41.040	41.380	39.835	40.110	32.434	12,143,580
2018-04-19	41.760	42.000	40.900	41.010	33.161	7,142,243
2018-04-18	42.040	42.052	41.780	41.990	33.954	7,385,504
2018-04-17	42.380	42.390	41.790	41.910	33.889	5,065,555
2018-04-16	42.100	42.300	42.040	42.230	34.148	5,820,383
2018-04-13	42.210	42.270	41.910	42.090	34.035	6,816,645
2018-04-12	41.850	42.190	41.850	42.030	33.986	6,851,719
2018-04-11	41.570	42.140	41.500	41.830	33.824	7,828,922
2018-04-10	42.100	42.310	41.560	41.740	33.752	7,076,988
2018-04-09	41.610	42.130	41.560	41.680	33.703	8,871,395
2018-04-06	42.060	42.380	41.235	41.480	33.541	6,879,148
2018-04-05	42.240	42.460	42.050	42.200	34.124	6,981,472
2018-04-04	40.780	42.310	40.720	42.070	34.018	9,448,892
2018-04-03	41.050	41.500	40.830	41.180	33.299	16,719,020
2018-04-02	41.570	41.670	40.520	40.710	32.919	9,436,760
2018-03-29	40.990	42.090	40.860	41.730	33.743	10,987,990
2018-03-28	40.770	41.380	40.560	40.590	32.822	9,293,082
2018-03-27	41.710	41.720	40.690	40.910	32.903	6,786,759
2018-03-26	41.060	41.400	40.680	41.330	33.240	7,314,422
2018-03-23	41.140	41.540	40.510	40.510	32.581	11,222,000
2018-03-22	41.630	41.872	40.970	41.050	33.015	8,815,285
2018-03-21	41.680	42.260	41.100	42.030	33.803	14,592,000

← NewerPage 36 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.