Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	44.560	44.760	44.110	44.170	34.848	10,070,530
2017-01-09	45.280	45.280	44.620	44.690	35.258	6,490,133
2017-01-06	45.080	45.370	44.600	45.060	35.550	5,118,553
2017-01-05	44.770	45.130	44.650	45.000	35.503	7,145,764
2017-01-04	44.850	45.200	44.670	44.800	35.345	4,817,667
2017-01-03	44.710	44.875	44.420	44.850	35.384	6,169,941
2016-12-30	44.960	44.970	44.210	44.330	34.974	5,595,138
2016-12-29	44.700	45.030	44.670	44.840	35.377	3,226,681
2016-12-28	44.980	45.120	44.635	44.720	35.282	8,334,290
2016-12-27	45.120	45.290	44.930	45.040	35.384	5,965,024
2016-12-23	44.900	45.050	44.770	45.010	35.361	2,354,039
2016-12-22	44.860	45.110	44.700	44.980	35.337	5,285,102
2016-12-21	44.410	45.150	44.410	44.870	35.251	8,179,307
2016-12-20	43.930	44.825	43.930	44.320	34.819	6,531,930
2016-12-19	44.480	44.650	44.060	44.590	35.031	17,984,660
2016-12-16	44.870	44.870	44.000	44.370	34.858	17,684,660
2016-12-15	44.900	45.770	44.000	44.710	35.125	21,568,180
2016-12-14	43.170	43.600	42.520	42.830	33.648	10,851,440
2016-12-13	42.730	43.505	42.530	43.080	33.845	7,706,394
2016-12-12	41.840	42.735	41.820	42.660	33.515	6,232,098
2016-12-09	41.410	41.950	41.260	41.950	32.957	6,261,570
2016-12-08	41.920	41.920	41.265	41.330	32.470	6,691,838
2016-12-07	41.200	41.980	41.060	41.940	32.949	8,967,736
2016-12-06	41.040	41.140	40.500	40.650	31.936	9,695,937
2016-12-05	41.340	41.560	40.933	41.030	32.234	7,456,121
2016-12-02	40.990	41.290	40.850	41.170	32.344	7,444,617
2016-12-01	41.340	41.450	40.690	40.840	32.085	14,247,030
2016-11-30	42.900	43.070	41.210	41.240	32.399	12,183,950
2016-11-29	42.920	43.120	42.640	42.860	33.672	4,870,699
2016-11-28	43.230	43.280	42.730	42.920	33.719	8,303,281
2016-11-25	42.530	43.410	42.530	43.280	34.002	3,702,863
2016-11-23	43.100	43.360	42.390	42.500	33.389	8,454,489
2016-11-22	43.080	43.480	42.940	43.400	34.096	7,599,316
2016-11-21	42.720	43.200	42.720	42.980	33.766	6,073,542
2016-11-18	42.750	43.210	42.400	42.920	33.719	9,760,013
2016-11-17	42.700	43.010	42.110	42.990	33.774	9,950,570
2016-11-16	42.160	42.750	42.110	42.550	33.428	9,498,179
2016-11-15	41.620	42.585	41.540	42.370	33.287	9,941,267
2016-11-14	41.310	41.690	40.670	41.420	32.541	11,783,120
2016-11-11	41.850	41.920	40.975	41.190	32.360	12,640,650
2016-11-10	43.790	43.850	41.370	41.920	32.933	20,053,189
2016-11-09	44.060	45.630	43.920	44.010	34.575	15,781,790
2016-11-08	44.910	46.400	44.460	46.010	36.147	15,393,570
2016-11-07	43.170	44.245	43.160	44.220	34.740	8,820,042
2016-11-04	42.660	43.180	42.440	42.610	33.475	7,520,785
2016-11-03	44.040	44.050	43.280	43.310	34.025	6,943,684
2016-11-02	44.470	44.590	43.970	43.990	34.560	7,351,685
2016-11-01	45.030	45.220	44.200	44.400	34.882	7,425,708
2016-10-31	45.330	45.655	44.930	44.940	35.306	10,294,090
2016-10-28	44.680	45.430	43.750	45.200	35.510	11,470,060
2016-10-27	44.550	44.573	43.830	43.900	34.489	7,592,214
2016-10-26	44.740	44.740	43.030	44.320	34.819	21,415,330
2016-10-25	42.650	42.880	42.420	42.760	33.593	9,774,657
2016-10-24	42.430	42.777	42.220	42.610	33.475	5,457,548
2016-10-21	41.810	42.245	41.440	42.210	33.161	7,541,266
2016-10-20	42.100	42.380	41.730	42.090	33.067	8,088,236
2016-10-19	42.090	42.280	41.770	42.130	33.098	5,974,242
2016-10-18	42.350	42.540	42.110	42.120	33.090	4,991,948
2016-10-17	41.910	42.200	41.900	41.990	32.988	4,057,276
2016-10-14	42.210	42.530	41.990	42.050	33.035	4,500,112

← NewerPage 42 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.