Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	41.680	42.260	41.100	42.030	33.803	14,592,000
2018-03-20	42.390	42.670	42.190	42.350	34.061	8,369,083
2018-03-19	43.080	43.220	42.220	42.350	34.061	17,142,850
2018-03-16	43.560	43.820	43.120	43.190	34.736	9,650,017
2018-03-15	43.770	43.935	43.190	43.390	34.897	5,927,171
2018-03-14	44.270	44.410	43.620	43.880	35.291	9,521,207
2018-03-13	44.690	44.830	43.960	44.040	35.420	7,363,001
2018-03-12	44.550	44.650	44.330	44.390	35.701	6,134,373
2018-03-09	44.440	44.440	43.870	44.270	35.605	9,751,826
2018-03-08	43.770	44.145	43.450	44.000	35.388	8,374,422
2018-03-07	43.500	43.970	43.325	43.580	35.050	20,757,090
2018-03-06	45.000	45.710	44.810	45.570	36.650	9,352,617
2018-03-05	44.080	45.150	44.040	45.060	36.240	7,365,071
2018-03-02	43.440	44.580	43.300	44.420	35.725	10,029,820
2018-03-01	43.970	44.170	43.150	43.620	35.082	8,331,173
2018-02-28	44.240	44.460	43.900	43.900	35.307	11,832,990
2018-02-27	44.400	44.600	43.900	44.010	35.396	11,704,140
2018-02-26	44.150	45.180	43.790	44.770	36.007	12,241,500
2018-02-23	43.790	43.950	43.310	43.750	35.187	8,856,225
2018-02-22	43.740	44.020	43.420	43.510	34.994	8,485,316
2018-02-21	43.910	44.190	43.570	43.620	35.082	10,029,750
2018-02-20	44.090	44.290	43.620	43.760	35.195	5,158,944
2018-02-16	44.050	44.290	43.710	44.140	35.500	6,814,884
2018-02-15	43.170	44.090	42.780	44.080	35.452	8,637,756
2018-02-14	42.660	43.310	42.040	42.960	34.551	10,233,110
2018-02-13	42.260	43.020	42.000	42.800	34.423	9,240,083
2018-02-12	42.370	42.880	42.100	42.530	34.205	15,788,650
2018-02-09	42.830	43.130	41.823	42.140	33.892	13,993,490
2018-02-08	44.170	44.335	42.670	42.680	34.326	13,672,630
2018-02-07	44.290	44.780	43.850	44.050	35.428	8,322,178
2018-02-06	43.640	44.570	43.270	44.550	35.830	12,196,840
2018-02-05	45.320	46.200	43.935	43.940	35.339	14,324,240
2018-02-02	45.840	46.130	45.440	45.500	36.594	10,937,070
2018-02-01	44.360	46.540	44.285	45.870	36.892	20,120,869
2018-01-31	44.330	44.770	44.170	44.400	35.709	14,783,960
2018-01-30	44.580	45.060	44.250	44.340	35.661	7,110,672
2018-01-29	44.960	45.010	44.310	44.540	35.822	10,451,730
2018-01-26	44.610	44.610	44.120	44.420	35.725	5,733,010
2018-01-25	44.720	45.000	44.200	44.470	35.766	7,402,916
2018-01-24	44.590	44.760	44.460	44.590	35.862	6,794,201
2018-01-23	44.070	44.590	43.930	44.500	35.790	6,831,585
2018-01-22	43.690	44.410	43.690	44.280	35.613	6,940,143
2018-01-19	43.680	44.180	43.670	44.140	35.500	8,893,275
2018-01-18	43.780	44.050	43.235	43.680	35.130	6,824,613
2018-01-17	43.270	44.180	43.130	43.860	35.275	11,557,660
2018-01-16	42.520	43.200	42.500	42.990	34.575	8,659,923
2018-01-12	42.650	42.700	42.340	42.470	34.157	7,179,415
2018-01-11	42.680	42.800	42.290	42.510	34.189	6,526,508
2018-01-10	42.760	43.050	42.455	42.630	34.286	6,494,741
2018-01-09	43.140	43.140	42.890	42.990	34.575	5,805,280
2018-01-08	43.100	43.460	42.980	43.010	34.591	8,140,606
2018-01-05	42.820	43.370	42.700	43.230	34.768	10,811,490
2018-01-04	42.720	43.050	42.480	42.680	34.326	8,718,791
2018-01-03	42.500	42.770	42.360	42.580	34.246	8,633,752
2018-01-02	43.220	43.220	42.400	42.410	34.109	6,516,140
2017-12-29	42.960	43.240	42.770	42.800	34.423	19,611,359
2017-12-28	43.130	43.270	42.900	43.060	34.632	5,011,659
2017-12-27	43.380	43.590	43.145	43.250	34.608	5,565,646
2017-12-26	43.420	43.730	43.250	43.420	34.744	6,873,988
2017-12-22	43.200	43.470	43.135	43.360	34.696	8,862,597

← NewerPage 37 of 79 · 4,733 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.