Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	41.930	42.120	41.540	41.870	32.894	5,906,740
2016-10-12	42.280	42.546	42.115	42.410	33.318	4,281,391
2016-10-11	42.980	43.050	42.080	42.330	33.255	6,037,292
2016-10-10	42.830	43.240	42.820	43.040	33.813	5,214,386
2016-10-07	43.110	43.180	42.430	42.690	33.538	6,807,907
2016-10-06	42.900	43.110	42.660	43.010	33.790	4,203,740
2016-10-05	43.340	43.450	42.950	43.030	33.805	5,878,441
2016-10-04	43.540	43.980	43.030	43.160	33.908	6,014,681
2016-10-03	43.710	43.900	43.370	43.780	34.395	5,349,872
2016-09-30	43.330	44.120	43.220	43.900	34.489	9,351,034
2016-09-29	43.190	43.875	43.110	43.140	33.892	8,816,378
2016-09-28	43.110	43.470	43.060	43.400	34.096	6,266,313
2016-09-27	43.390	43.390	42.750	43.160	33.758	8,302,178
2016-09-26	42.680	43.010	42.650	42.720	33.414	5,585,924
2016-09-23	43.340	43.428	43.085	43.160	33.758	4,948,125
2016-09-22	43.340	43.570	43.140	43.370	33.922	7,446,346
2016-09-21	42.810	43.060	42.510	42.930	33.578	10,801,390
2016-09-20	43.280	43.833	42.800	42.840	33.508	7,264,868
2016-09-19	42.970	43.375	42.840	42.870	33.531	13,094,720
2016-09-16	42.660	43.065	42.535	42.910	33.563	10,721,640
2016-09-15	42.380	43.090	42.280	43.020	33.649	6,988,098
2016-09-14	42.660	42.929	42.330	42.540	33.273	9,381,938
2016-09-13	42.970	43.180	42.540	42.690	33.391	11,695,470
2016-09-12	42.420	43.620	41.960	43.550	34.063	14,137,990
2016-09-09	43.090	43.270	42.090	42.090	32.921	10,857,250
2016-09-08	43.990	43.990	43.450	43.640	34.134	6,539,821
2016-09-07	44.440	44.510	43.540	43.600	34.102	7,266,133
2016-09-06	44.530	44.880	43.900	44.420	34.744	5,182,170
2016-09-02	44.220	44.565	44.045	44.190	34.564	5,968,000
2016-09-01	45.140	45.200	43.710	43.950	34.376	14,287,170
2016-08-31	44.730	45.160	44.590	45.020	35.213	11,220,520
2016-08-30	44.850	45.090	44.210	44.740	34.994	14,198,400
2016-08-29	43.170	43.180	42.770	43.040	33.664	4,381,939
2016-08-26	43.160	43.560	42.910	43.060	33.680	4,807,834
2016-08-25	43.020	43.290	42.890	43.080	33.696	4,833,155
2016-08-24	43.290	43.360	42.880	43.000	33.633	4,047,883
2016-08-23	43.320	43.469	43.130	43.210	33.797	5,753,686
2016-08-22	43.000	43.300	42.800	43.200	33.790	3,856,855
2016-08-19	43.070	43.280	42.830	43.055	33.676	4,704,483
2016-08-18	42.980	43.280	42.870	43.230	33.813	4,605,242
2016-08-17	42.910	43.060	42.400	43.010	33.641	5,585,262
2016-08-16	42.950	43.030	42.670	42.700	33.398	4,748,425
2016-08-15	43.250	43.310	42.920	42.960	33.602	5,194,257
2016-08-12	43.100	43.290	42.900	43.170	33.766	10,828,140
2016-08-11	43.650	43.700	43.040	43.140	33.743	5,342,970
2016-08-10	43.650	43.800	43.250	43.470	34.001	3,289,427
2016-08-09	43.570	43.840	43.260	43.520	34.040	5,518,588
2016-08-08	43.310	43.570	43.185	43.420	33.962	4,924,671
2016-08-05	42.760	43.610	42.620	43.270	33.844	8,540,994
2016-08-04	43.160	43.230	42.300	42.500	33.242	8,960,550
2016-08-03	42.980	43.225	42.760	43.100	33.711	5,070,939
2016-08-02	43.620	43.620	42.690	43.030	33.657	6,345,240
2016-08-01	43.910	43.980	43.280	43.480	34.009	5,903,785
2016-07-29	44.060	44.400	43.860	43.980	34.400	8,839,919
2016-07-28	43.890	44.250	43.440	44.180	34.556	7,129,431
2016-07-27	45.250	45.500	43.890	43.940	34.368	8,888,330
2016-07-26	45.700	45.820	45.040	45.250	35.393	9,026,543
2016-07-25	45.310	45.830	45.301	45.760	35.792	9,321,446
2016-07-22	45.410	45.480	45.085	45.130	35.299	4,097,378
2016-07-21	45.140	45.320	44.790	45.180	35.338	7,221,489

← NewerPage 43 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.