Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	45.660	45.790	45.000	45.170	35.330	5,168,414
2016-07-19	45.370	45.580	45.045	45.580	35.651	6,328,543
2016-07-18	45.650	45.700	45.380	45.420	35.526	4,915,557
2016-07-15	45.350	46.000	45.350	45.390	35.502	10,023,450
2016-07-14	45.820	46.010	45.500	45.680	35.729	6,900,463
2016-07-13	45.830	46.040	45.280	45.600	35.667	5,362,084
2016-07-12	45.790	46.360	45.660	45.730	35.768	6,809,522
2016-07-11	46.080	46.120	45.590	45.850	35.862	6,572,115
2016-07-08	45.630	46.110	45.080	46.100	36.058	8,490,313
2016-07-07	45.150	45.580	44.839	45.170	35.330	6,842,146
2016-07-06	44.720	45.335	44.685	45.200	35.354	6,838,563
2016-07-05	45.050	45.730	44.870	44.900	35.119	7,820,438
2016-07-01	45.240	46.320	44.985	45.110	35.283	12,238,490
2016-06-30	43.240	45.750	42.590	45.510	35.596	33,312,121
2016-06-29	42.220	43.000	41.900	42.970	33.610	10,550,370
2016-06-28	41.290	41.890	41.080	41.850	32.734	10,393,670
2016-06-27	41.880	42.000	41.270	41.380	32.233	12,884,240
2016-06-24	42.770	43.675	41.820	42.270	32.926	22,314,471
2016-06-23	44.670	44.860	44.435	44.850	34.936	5,519,040
2016-06-22	44.430	44.710	44.155	44.180	34.414	8,506,988
2016-06-21	44.410	44.670	44.210	44.480	34.648	5,981,072
2016-06-20	44.550	44.920	44.210	44.230	34.453	5,726,103
2016-06-17	44.230	44.230	43.610	44.040	34.305	9,147,483
2016-06-16	43.690	44.240	43.540	44.230	34.453	6,131,547
2016-06-15	44.100	44.350	43.740	43.830	34.141	5,995,514
2016-06-14	44.120	44.198	43.580	44.020	34.289	5,282,638
2016-06-13	45.200	45.295	44.100	44.170	34.406	7,757,808
2016-06-10	44.720	45.370	44.720	45.020	35.068	5,624,379
2016-06-09	44.880	45.350	44.870	45.220	35.224	4,428,455
2016-06-08	45.250	45.280	44.600	45.050	35.092	6,205,263
2016-06-07	45.190	45.620	45.150	45.330	35.310	5,203,657
2016-06-06	45.280	45.440	44.880	45.120	35.146	5,831,242
2016-06-03	45.020	45.250	44.820	45.240	35.240	4,977,585
2016-06-02	44.630	45.070	44.580	45.070	35.107	5,327,359
2016-06-01	44.500	44.830	44.330	44.830	34.920	6,449,186
2016-05-31	44.770	44.950	44.290	44.490	34.656	11,593,310
2016-05-27	44.350	44.780	44.310	44.780	34.881	5,225,609
2016-05-26	44.140	44.600	44.048	44.350	34.547	4,381,164
2016-05-25	44.110	44.485	43.930	44.220	34.445	5,044,708
2016-05-24	43.580	44.230	43.300	44.150	34.391	6,476,252
2016-05-23	43.380	43.590	43.050	43.190	33.643	6,582,133
2016-05-20	43.300	43.690	43.210	43.360	33.775	6,185,752
2016-05-19	43.560	43.560	42.570	43.270	33.705	5,262,532
2016-05-18	42.930	43.650	42.870	43.240	33.682	6,612,937
2016-05-17	44.560	44.600	42.980	43.250	33.690	8,548,831
2016-05-16	44.250	44.730	44.240	44.520	34.679	5,675,910
2016-05-13	44.680	44.920	44.220	44.360	34.554	12,203,630
2016-05-12	44.510	45.010	44.380	44.850	34.936	9,609,377
2016-05-11	44.840	45.170	44.330	44.400	34.585	5,150,912
2016-05-10	44.320	45.080	44.255	45.040	35.084	5,503,443
2016-05-09	43.940	44.410	43.890	44.280	34.492	6,360,483
2016-05-06	43.730	44.170	43.270	43.930	34.219	4,546,011
2016-05-05	43.880	44.230	43.690	43.920	34.212	5,104,479
2016-05-04	43.460	43.790	43.215	43.670	34.017	5,344,743
2016-05-03	43.690	43.995	43.290	43.670	34.017	5,867,394
2016-05-02	43.190	44.480	43.020	44.310	34.515	8,180,335
2016-04-29	42.980	43.230	42.590	42.960	33.464	10,307,040
2016-04-28	43.690	44.052	43.250	43.375	33.787	7,402,556
2016-04-27	44.300	44.500	43.280	43.880	34.180	11,940,040
2016-04-26	42.270	42.500	42.020	42.500	33.105	8,472,693

← NewerPage 44 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.