Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	43.940	44.300	43.660	44.110	34.953	7,271,955
2017-04-05	43.570	44.410	43.460	44.010	34.873	8,553,659
2017-04-04	43.640	43.730	43.210	43.460	34.438	9,833,255
2017-04-03	43.230	43.300	42.915	43.050	34.113	12,837,480
2017-03-31	43.180	43.505	43.080	43.080	34.136	8,233,911
2017-03-30	43.650	43.660	43.210	43.280	34.295	6,918,390
2017-03-29	43.570	43.860	43.330	43.750	34.667	5,171,082
2017-03-28	43.400	43.930	43.060	43.700	34.477	6,172,754
2017-03-27	43.640	43.860	43.460	43.530	34.343	9,414,101
2017-03-24	44.110	44.110	43.600	43.800	34.556	5,982,633
2017-03-23	43.900	44.280	43.800	44.020	34.730	4,556,113
2017-03-22	44.190	44.340	43.765	44.000	34.714	5,623,529
2017-03-21	44.510	44.540	44.060	44.100	34.793	6,383,944
2017-03-20	44.640	44.710	44.280	44.440	35.061	6,801,122
2017-03-17	45.060	45.115	44.660	44.750	35.306	15,066,960
2017-03-16	44.550	44.900	44.320	44.880	35.408	6,882,590
2017-03-15	44.120	44.960	44.010	44.550	35.148	7,940,485
2017-03-14	44.130	44.265	43.820	43.860	34.603	9,841,477
2017-03-13	43.740	44.240	43.550	44.210	34.880	5,812,394
2017-03-10	44.000	44.020	43.720	43.850	34.596	7,144,638
2017-03-09	43.270	43.930	43.110	43.800	34.556	7,432,330
2017-03-08	43.220	43.430	43.080	43.140	34.035	7,231,202
2017-03-07	43.480	43.700	43.180	43.230	34.106	7,798,969
2017-03-06	43.420	43.840	43.340	43.650	34.438	5,435,737
2017-03-03	43.850	43.900	43.465	43.730	34.501	5,773,893
2017-03-02	44.230	44.230	43.720	43.780	34.540	7,333,986
2017-03-01	44.160	44.400	43.930	44.040	34.745	11,534,800
2017-02-28	43.850	44.080	43.650	43.920	34.651	8,218,917
2017-02-27	44.740	44.750	43.730	43.770	34.532	9,277,306
2017-02-24	44.980	45.390	44.860	45.380	35.803	5,972,154
2017-02-23	44.690	45.120	44.170	44.890	35.416	6,280,262
2017-02-22	44.610	44.850	44.330	44.650	35.227	8,174,906
2017-02-21	44.260	45.040	43.940	44.970	35.479	17,097,561
2017-02-17	41.860	42.910	41.300	42.500	33.530	29,197,391
2017-02-16	45.230	45.290	43.015	43.200	34.083	20,664,029
2017-02-15	44.790	45.480	44.500	45.370	35.795	5,831,927
2017-02-14	45.010	45.170	44.720	44.990	35.495	5,641,025
2017-02-13	45.070	45.170	44.400	45.030	35.526	6,873,107
2017-02-10	44.800	45.300	44.610	44.990	35.495	9,971,159
2017-02-09	44.600	45.210	44.490	44.700	35.266	11,048,840
2017-02-08	43.590	45.230	43.580	44.470	35.085	15,334,540
2017-02-07	44.040	44.140	43.830	43.930	34.659	7,063,229
2017-02-06	44.350	44.485	43.910	44.010	34.722	4,567,120
2017-02-03	44.320	44.530	44.000	44.360	34.998	5,238,745
2017-02-02	43.880	44.350	43.880	44.010	34.722	5,258,323
2017-02-01	44.180	44.348	43.650	43.890	34.627	6,027,189
2017-01-31	44.420	44.550	43.920	44.280	34.935	10,229,480
2017-01-30	44.180	44.890	44.030	44.430	35.053	7,350,161
2017-01-27	44.680	44.760	44.150	44.200	34.872	9,441,413
2017-01-26	45.090	45.090	44.580	44.610	35.195	4,829,774
2017-01-25	45.150	45.370	44.920	45.090	35.574	6,791,357
2017-01-24	44.840	45.163	44.670	44.930	35.448	8,751,913
2017-01-23	45.060	45.195	44.520	44.860	35.392	7,453,399
2017-01-20	44.930	45.450	44.690	45.200	35.661	9,815,208
2017-01-19	45.010	45.030	44.400	44.590	35.179	6,937,740
2017-01-18	45.000	45.460	44.900	45.030	35.526	5,576,951
2017-01-17	44.560	44.900	44.400	44.900	35.424	5,090,852
2017-01-13	44.970	45.170	44.410	44.600	35.187	5,273,094
2017-01-12	45.000	45.180	44.745	44.890	35.416	4,278,782
2017-01-11	44.120	45.285	44.110	45.070	35.558	8,076,803

← NewerPage 41 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.