Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	43.470	43.580	43.150	43.200	34.380	4,244,365
2017-06-30	43.590	43.640	43.160	43.190	34.372	5,790,451
2017-06-29	43.900	44.055	42.915	43.120	34.316	6,331,478
2017-06-28	44.060	44.470	43.990	44.040	35.049	8,867,271
2017-06-27	45.000	45.000	43.940	43.970	34.842	10,854,020
2017-06-26	45.100	45.325	44.890	44.900	35.579	5,280,964
2017-06-23	45.070	45.080	44.850	44.900	35.579	8,256,166
2017-06-22	44.980	45.210	44.760	44.850	35.539	5,005,545
2017-06-21	45.230	45.325	44.940	44.980	35.642	7,090,163
2017-06-20	45.480	45.620	45.020	45.030	35.682	7,156,816
2017-06-19	45.450	45.500	44.960	45.480	36.038	5,071,621
2017-06-16	45.410	45.700	44.730	45.190	35.808	15,425,890
2017-06-15	45.610	45.920	45.280	45.880	36.355	6,269,714
2017-06-14	45.420	46.100	45.420	45.730	36.236	7,121,501
2017-06-13	45.290	45.810	45.100	45.640	36.165	7,528,138
2017-06-12	45.400	45.910	45.051	45.370	35.951	12,968,510
2017-06-09	46.520	46.520	45.430	45.620	36.149	10,745,910
2017-06-08	46.740	46.775	46.340	46.390	36.759	9,503,646
2017-06-07	47.180	47.180	46.710	46.760	37.052	4,906,685
2017-06-06	46.990	47.196	46.750	46.810	37.092	5,246,883
2017-06-05	47.150	47.200	46.805	47.000	37.243	6,341,918
2017-06-02	47.130	47.230	46.758	47.190	37.393	5,887,184
2017-06-01	46.650	46.960	46.420	46.950	37.203	5,669,275
2017-05-31	46.350	46.760	46.191	46.590	36.918	6,041,254
2017-05-30	46.450	46.450	46.140	46.360	36.736	5,617,190
2017-05-26	46.700	46.830	46.400	46.440	36.799	6,810,516
2017-05-25	46.230	46.620	46.080	46.530	36.870	4,607,962
2017-05-24	46.130	46.180	45.900	46.110	36.537	5,632,940
2017-05-23	46.080	46.520	45.970	46.050	36.490	6,289,583
2017-05-22	45.650	46.330	45.560	46.110	36.537	6,732,314
2017-05-19	45.000	45.790	44.870	45.730	36.236	6,900,586
2017-05-18	44.750	45.225	44.600	45.000	35.658	6,291,119
2017-05-17	45.540	45.640	44.835	44.860	35.547	9,529,880
2017-05-16	45.805	45.900	45.320	45.510	36.062	10,171,600
2017-05-15	45.110	45.890	44.870	45.810	36.300	11,000,690
2017-05-12	44.590	44.975	44.250	44.870	35.555	7,421,896
2017-05-11	44.930	44.930	44.220	44.660	35.388	5,402,924
2017-05-10	44.310	44.495	43.960	44.250	35.064	5,779,465
2017-05-09	44.530	44.645	44.200	44.300	35.103	5,785,249
2017-05-08	44.770	45.010	44.460	44.590	35.333	7,633,026
2017-05-05	45.180	45.390	44.610	44.830	35.523	7,279,657
2017-05-04	45.250	45.720	44.810	45.050	35.697	10,566,760
2017-05-03	45.000	45.880	44.825	45.030	35.682	12,416,370
2017-05-02	44.220	44.240	43.460	43.740	34.659	13,098,170
2017-05-01	45.040	45.120	44.020	44.060	34.913	9,300,523
2017-04-28	45.030	45.100	44.770	45.030	35.682	4,096,969
2017-04-27	45.160	45.390	44.935	45.000	35.658	5,047,009
2017-04-26	45.570	45.660	45.080	45.120	35.753	5,464,300
2017-04-25	45.420	45.670	45.390	45.510	36.062	6,259,371
2017-04-24	45.250	45.655	45.130	45.390	35.967	8,241,347
2017-04-21	44.980	45.060	44.820	44.940	35.610	5,962,197
2017-04-20	44.720	45.250	44.460	44.980	35.642	4,911,730
2017-04-19	44.800	44.930	44.560	44.620	35.357	4,718,511
2017-04-18	44.200	44.900	44.130	44.740	35.452	6,478,145
2017-04-17	44.220	44.290	43.980	44.140	34.976	4,854,363
2017-04-13	44.490	44.550	44.040	44.040	34.897	3,970,291
2017-04-12	43.840	44.470	43.790	44.390	35.174	4,753,490
2017-04-11	44.290	44.500	43.940	44.060	34.913	5,484,046
2017-04-10	44.230	44.560	44.160	44.400	35.182	6,773,694
2017-04-07	44.130	44.380	43.940	44.180	35.008	5,818,047

← NewerPage 40 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.