Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	40.800	40.800	40.290	40.570	32.287	9,336,204
2017-09-26	40.630	40.890	40.460	40.630	32.335	9,038,646
2017-09-25	40.100	40.710	40.050	40.500	32.231	9,303,216
2017-09-22	40.160	40.415	40.040	40.050	31.873	15,694,040
2017-09-21	40.530	40.700	40.140	40.190	31.985	8,272,663
2017-09-20	40.645	40.791	40.230	40.410	32.160	11,213,820
2017-09-19	40.740	40.870	40.465	40.580	32.295	7,553,223
2017-09-18	41.000	41.000	40.655	40.710	32.398	9,676,936
2017-09-15	40.630	41.070	40.630	40.860	32.518	11,392,260
2017-09-14	41.120	41.270	40.550	40.680	32.375	8,554,695
2017-09-13	41.000	41.330	40.820	41.120	32.725	8,289,323
2017-09-12	41.330	41.400	40.900	40.980	32.613	6,191,220
2017-09-11	40.830	41.220	40.710	41.190	32.780	8,704,512
2017-09-08	40.970	41.185	40.610	40.630	32.335	9,829,153
2017-09-07	40.770	41.060	40.600	40.960	32.597	12,150,340
2017-09-06	40.780	40.790	40.220	40.590	32.303	10,298,500
2017-09-05	40.950	41.130	40.540	40.730	32.414	10,678,170
2017-09-01	40.790	40.970	40.600	40.880	32.534	6,811,733
2017-08-31	41.550	41.550	40.470	40.660	32.359	16,939,170
2017-08-30	41.760	42.305	40.390	41.630	33.131	27,452,230
2017-08-29	41.290	41.990	41.070	41.890	33.338	7,619,638
2017-08-28	41.620	41.690	40.960	41.300	32.868	12,895,750
2017-08-25	41.960	42.200	41.410	41.480	33.011	11,397,770
2017-08-24	42.990	43.090	41.790	41.880	33.330	16,105,550
2017-08-23	43.490	43.490	43.040	43.100	34.301	3,860,840
2017-08-22	43.120	43.490	43.120	43.440	34.571	3,608,502
2017-08-21	42.900	43.320	42.820	43.110	34.308	3,842,147
2017-08-18	43.460	43.570	42.910	42.940	34.173	6,760,998
2017-08-17	43.460	44.235	43.395	43.410	34.547	6,703,390
2017-08-16	44.220	44.478	44.000	44.190	35.168	6,632,896
2017-08-15	43.680	43.930	43.620	43.860	34.905	7,947,446
2017-08-14	43.760	44.030	43.650	43.700	34.778	6,213,556
2017-08-11	43.340	43.740	43.210	43.590	34.690	4,874,976
2017-08-10	43.250	43.595	43.190	43.270	34.436	6,059,585
2017-08-09	43.530	43.746	43.270	43.470	34.595	4,729,380
2017-08-08	43.770	43.960	43.530	43.640	34.730	6,064,788
2017-08-07	43.560	44.060	43.410	43.990	35.009	7,424,908
2017-08-04	43.580	43.760	43.315	43.480	34.603	8,144,250
2017-08-03	44.200	44.345	43.370	43.410	34.547	10,048,630
2017-08-02	44.030	44.170	42.785	44.100	35.096	13,439,230
2017-08-01	44.040	44.050	43.590	43.620	34.714	6,764,767
2017-07-31	43.990	44.100	43.625	44.020	35.033	6,959,902
2017-07-28	44.370	44.380	43.860	43.930	34.961	6,700,587
2017-07-27	44.040	44.260	43.750	44.240	35.208	7,559,240
2017-07-26	44.320	44.440	44.060	44.220	35.192	4,323,308
2017-07-25	44.250	44.377	43.950	44.240	35.208	7,325,838
2017-07-24	43.950	44.230	43.670	43.750	34.818	5,105,913
2017-07-21	43.780	44.110	43.724	44.030	35.041	7,572,064
2017-07-20	44.160	44.290	43.760	43.810	34.866	6,771,947
2017-07-19	43.760	44.180	43.596	44.140	35.128	4,785,187
2017-07-18	43.760	43.870	43.570	43.800	34.858	3,761,255
2017-07-17	43.650	43.760	43.490	43.690	34.770	4,479,177
2017-07-14	43.520	43.690	43.310	43.620	34.714	6,092,604
2017-07-13	43.180	43.405	43.020	43.290	34.452	4,927,600
2017-07-12	43.310	43.470	43.185	43.240	34.412	5,370,961
2017-07-11	43.050	43.190	42.755	42.990	34.213	4,885,977
2017-07-10	43.270	43.420	43.000	43.050	34.261	5,127,628
2017-07-07	42.990	43.370	42.890	43.220	34.396	9,145,001
2017-07-06	43.000	43.350	42.940	43.060	34.269	7,093,539
2017-07-05	43.150	43.420	43.000	43.120	34.316	6,965,412

← NewerPage 39 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.