Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	42.000	42.380	41.890	42.260	32.918	5,820,836
2016-04-22	41.900	42.195	41.545	42.190	32.864	7,208,119
2016-04-21	43.010	43.170	41.860	41.900	32.638	8,755,347
2016-04-20	43.210	43.480	42.715	43.170	33.627	6,575,678
2016-04-19	43.490	43.650	43.090	43.260	33.697	5,339,628
2016-04-18	42.800	43.290	42.660	43.250	33.690	5,783,810
2016-04-15	42.320	43.030	41.910	43.020	33.510	7,377,875
2016-04-14	42.740	42.850	42.120	42.160	32.841	12,085,670
2016-04-13	42.660	42.980	42.304	42.700	33.261	7,388,105
2016-04-12	42.070	42.530	41.950	42.400	33.028	5,689,690
2016-04-11	42.870	42.950	42.110	42.160	32.841	6,692,378
2016-04-08	41.690	42.350	41.670	42.320	32.965	8,854,435
2016-04-07	41.590	41.820	41.315	41.520	32.342	7,580,628
2016-04-06	40.450	41.890	40.320	41.880	32.622	9,083,934
2016-04-05	40.700	41.150	40.700	41.030	31.960	10,275,110
2016-04-04	41.140	41.290	40.830	41.220	32.108	8,787,767
2016-04-01	40.000	41.295	39.530	41.240	32.124	9,114,381
2016-03-31	40.560	40.580	40.075	40.120	31.252	11,958,550
2016-03-30	40.490	40.590	40.000	40.460	31.516	10,805,680
2016-03-29	39.500	40.190	39.240	40.100	31.236	9,554,820
2016-03-28	39.670	39.700	39.210	39.440	30.589	12,690,750
2016-03-24	39.960	40.060	39.490	39.510	30.644	10,392,780
2016-03-23	39.960	40.200	39.500	39.940	30.977	15,611,120
2016-03-22	40.560	40.700	39.770	39.910	30.954	16,035,110
2016-03-21	40.520	40.910	40.520	40.690	31.559	12,193,880
2016-03-18	41.040	41.170	40.665	40.740	31.598	21,610,350
2016-03-17	40.550	41.290	40.090	40.780	31.629	27,291,131
2016-03-16	41.570	42.210	41.330	41.720	32.358	10,258,750
2016-03-15	41.930	42.150	41.550	41.640	32.296	7,374,991
2016-03-14	42.030	42.350	41.790	42.240	32.761	4,206,476
2016-03-11	41.970	42.420	41.560	42.360	32.854	6,996,758
2016-03-10	41.910	42.160	41.110	41.670	32.319	6,852,575
2016-03-09	41.550	42.210	41.300	41.950	32.536	7,012,762
2016-03-08	41.380	41.760	41.100	41.380	32.094	7,354,951
2016-03-07	41.710	42.332	41.560	41.730	32.366	6,904,193
2016-03-04	41.970	42.540	41.770	42.130	32.676	6,835,859
2016-03-03	41.120	41.890	40.940	41.880	32.482	7,876,786
2016-03-02	40.960	41.280	40.550	41.220	31.970	7,183,792
2016-03-01	40.990	41.420	40.665	41.330	32.055	6,839,216
2016-02-29	40.540	41.170	40.500	40.530	31.435	10,929,210
2016-02-26	41.790	41.829	40.670	40.690	31.559	10,024,050
2016-02-25	40.850	41.590	40.720	41.580	32.249	8,361,643
2016-02-24	39.960	41.000	39.630	40.760	31.613	8,985,017
2016-02-23	39.560	40.170	39.510	40.070	31.078	8,003,446
2016-02-22	40.000	40.110	39.500	39.700	30.791	9,490,106
2016-02-19	39.790	40.765	39.560	39.810	30.876	13,655,510
2016-02-18	39.960	40.280	39.800	39.960	30.993	7,250,119
2016-02-17	39.480	39.920	39.150	39.810	30.876	11,097,670
2016-02-16	38.640	39.150	38.395	39.120	30.341	11,137,240
2016-02-12	38.100	38.160	37.635	38.100	29.550	7,097,892
2016-02-11	37.150	37.940	36.900	37.680	29.224	11,391,000
2016-02-10	37.690	38.565	37.292	38.025	29.492	12,750,760
2016-02-09	36.210	37.380	36.130	37.050	28.736	11,313,690
2016-02-08	37.270	37.328	35.880	36.340	28.185	24,563,760
2016-02-05	37.990	38.680	37.370	37.700	29.240	30,568,830
2016-02-04	39.010	39.090	37.860	38.020	29.488	18,818,471
2016-02-03	38.380	40.080	38.220	39.230	30.427	25,931,221
2016-02-02	42.120	42.700	41.670	41.950	32.536	11,028,300
2016-02-01	42.820	42.955	42.100	42.730	33.141	7,960,121
2016-01-29	42.080	43.100	41.830	43.100	33.428	14,254,490

← NewerPage 45 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.