Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	43.120	43.290	42.970	43.100	34.488	6,411,074
2017-12-20	43.380	43.470	42.890	42.950	34.368	7,022,362
2017-12-19	43.320	43.650	43.150	43.250	34.608	6,997,828
2017-12-18	43.440	43.980	42.840	43.110	34.496	11,083,900
2017-12-15	42.890	43.520	42.520	43.380	34.712	15,777,810
2017-12-14	42.890	42.990	42.740	42.770	34.223	9,710,277
2017-12-13	42.880	43.130	42.680	42.940	34.360	9,000,679
2017-12-12	42.770	42.980	42.680	42.880	34.311	14,930,650
2017-12-11	42.530	42.880	42.370	42.870	34.303	10,830,390
2017-12-08	42.890	42.920	42.530	42.650	34.127	5,979,556
2017-12-07	43.240	43.300	42.670	42.680	34.151	6,837,238
2017-12-06	43.190	43.415	42.970	43.330	34.672	8,191,766
2017-12-05	43.170	43.430	42.720	42.990	34.400	7,055,055
2017-12-04	42.500	43.370	42.500	43.110	34.496	9,146,312
2017-12-01	42.680	43.160	42.420	42.920	34.344	8,957,750
2017-11-30	43.000	43.340	42.755	42.940	34.360	9,419,211
2017-11-29	42.640	43.430	42.590	42.940	34.360	8,954,841
2017-11-28	42.590	42.760	42.410	42.610	34.095	5,770,847
2017-11-27	42.230	42.630	42.220	42.470	33.983	6,480,067
2017-11-24	42.260	42.530	42.095	42.150	33.727	3,455,230
2017-11-22	42.450	42.450	42.090	42.330	33.871	5,872,460
2017-11-21	42.300	42.340	42.040	42.320	33.863	6,330,451
2017-11-20	42.300	42.620	41.980	42.110	33.695	6,252,533
2017-11-17	42.250	42.765	42.150	42.300	33.847	9,176,607
2017-11-16	41.950	42.510	41.895	42.190	33.759	6,832,342
2017-11-15	42.470	42.640	41.880	41.950	33.567	8,702,650
2017-11-14	41.980	42.630	41.773	42.530	34.031	8,426,297
2017-11-13	41.830	42.190	41.830	42.050	33.647	6,886,695
2017-11-10	41.120	42.080	41.033	41.950	33.567	10,149,420
2017-11-09	41.310	41.630	41.220	41.350	33.087	6,748,507
2017-11-08	40.970	41.770	40.970	41.600	33.287	11,386,550
2017-11-07	40.520	41.270	40.360	41.210	32.975	7,540,420
2017-11-06	40.940	40.950	40.200	40.420	32.343	5,570,985
2017-11-03	41.160	41.350	40.900	40.970	32.783	5,149,769
2017-11-02	41.260	41.460	40.890	41.160	32.935	6,897,118
2017-11-01	41.850	41.880	41.220	41.270	33.023	7,619,881
2017-10-31	42.330	42.490	41.330	41.430	33.151	16,672,500
2017-10-30	40.460	40.670	39.190	39.300	31.447	13,981,650
2017-10-27	40.380	40.890	40.360	40.680	32.551	9,946,928
2017-10-26	41.300	41.350	40.890	40.910	32.735	6,209,118
2017-10-25	40.920	41.110	40.540	41.080	32.871	5,941,348
2017-10-24	41.050	41.420	40.940	41.090	32.879	8,816,622
2017-10-23	41.140	41.280	40.880	41.040	32.839	5,457,519
2017-10-20	40.670	41.060	40.670	41.020	32.823	7,610,909
2017-10-19	40.840	40.905	40.620	40.730	32.591	6,209,762
2017-10-18	41.030	41.130	40.725	40.810	32.655	5,691,588
2017-10-17	41.390	41.450	40.980	41.130	32.911	6,209,791
2017-10-16	41.640	41.760	41.435	41.550	33.247	4,496,850
2017-10-13	42.000	42.000	41.620	41.680	33.351	7,051,309
2017-10-12	41.760	41.900	41.520	41.810	33.455	5,110,189
2017-10-11	41.450	41.810	41.400	41.710	33.375	6,807,036
2017-10-10	40.890	41.630	40.830	41.450	33.167	10,649,980
2017-10-09	41.410	41.420	40.710	40.810	32.655	4,700,467
2017-10-06	41.150	41.260	41.030	41.130	32.911	5,047,080
2017-10-05	41.080	41.230	40.950	41.100	32.887	6,758,450
2017-10-04	41.050	41.240	40.900	41.020	32.823	5,735,847
2017-10-03	41.290	41.290	40.830	40.940	32.759	8,036,217
2017-10-02	40.600	41.410	40.560	41.100	32.887	18,913,520
2017-09-29	40.600	40.760	40.300	40.660	32.535	8,136,292
2017-09-28	40.480	40.850	40.335	40.520	32.423	7,461,765

← NewerPage 38 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.