Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	41.810	42.529	41.430	41.550	32.226	11,620,510
2016-01-27	41.340	41.960	40.780	41.120	31.892	7,742,353
2016-01-26	40.240	41.550	40.240	41.350	32.071	8,127,475
2016-01-25	41.730	41.790	40.160	40.200	31.179	13,465,200
2016-01-22	41.090	41.735	40.400	41.600	32.265	9,511,100
2016-01-21	40.820	40.910	40.000	40.330	31.280	9,487,335
2016-01-20	40.890	41.150	39.680	40.670	31.543	12,802,900
2016-01-19	41.050	41.660	40.650	41.460	32.156	14,058,420
2016-01-15	40.560	40.860	39.790	40.310	31.264	19,074,420
2016-01-14	41.550	41.930	40.590	41.360	32.079	12,285,690
2016-01-13	42.110	42.330	40.520	40.590	31.481	14,091,360
2016-01-12	41.680	42.290	41.510	42.120	32.668	10,948,480
2016-01-11	41.330	41.795	41.040	41.680	32.327	10,231,990
2016-01-08	41.650	42.060	40.970	40.990	31.792	14,529,710
2016-01-07	43.040	43.040	41.350	41.590	32.257	19,806,420
2016-01-06	43.330	44.170	43.280	43.990	34.118	19,644,730
2016-01-05	43.790	44.450	43.650	44.150	34.242	15,463,550
2016-01-04	44.090	44.450	43.250	43.790	33.963	11,588,670
2015-12-31	45.210	45.449	44.760	44.840	34.778	4,648,435
2015-12-30	45.740	45.945	45.420	45.510	35.297	5,596,399
2015-12-29	45.150	45.810	44.902	45.750	35.483	5,895,852
2015-12-28	45.240	45.480	44.960	45.070	34.824	3,668,588
2015-12-24	45.570	45.670	45.340	45.350	35.041	2,290,249
2015-12-23	44.940	45.620	44.810	45.580	35.218	6,618,121
2015-12-22	44.480	44.810	44.000	44.710	34.546	6,225,611
2015-12-21	43.650	44.515	43.360	44.440	34.337	8,812,590
2015-12-18	43.930	44.260	42.950	43.300	33.457	21,561,061
2015-12-17	44.850	44.900	44.220	44.360	34.276	6,994,141
2015-12-16	43.980	44.940	43.970	44.845	34.650	9,952,185
2015-12-15	44.240	44.510	43.750	44.020	34.013	8,237,434
2015-12-14	43.070	43.390	42.630	43.320	33.472	9,722,244
2015-12-11	43.160	43.570	42.570	42.730	33.016	9,971,230
2015-12-10	43.580	44.340	43.520	43.980	33.982	8,901,583
2015-12-09	43.760	44.250	43.360	43.650	33.727	7,023,633
2015-12-08	43.490	44.205	43.145	44.000	33.997	6,576,092
2015-12-07	44.430	44.500	43.730	44.030	34.021	9,224,570
2015-12-04	42.830	44.540	42.820	44.500	34.384	11,277,950
2015-12-03	43.910	44.130	42.410	42.610	32.923	13,964,940
2015-12-02	44.340	44.350	43.755	43.860	33.889	5,420,187
2015-12-01	44.080	44.540	43.760	44.320	34.245	10,622,120
2015-11-30	44.420	44.576	43.620	43.660	33.735	11,531,800
2015-11-27	44.070	44.565	43.790	44.420	34.322	3,258,269
2015-11-25	43.950	44.150	43.850	43.930	33.943	5,048,842
2015-11-24	43.790	44.160	43.750	43.980	33.982	4,521,351
2015-11-23	43.880	44.265	43.750	44.080	34.059	10,208,170
2015-11-20	44.930	44.995	43.750	43.950	33.959	8,815,628
2015-11-19	44.590	44.810	44.430	44.580	34.446	5,161,491
2015-11-18	43.960	44.540	43.790	44.480	34.368	6,210,398
2015-11-17	44.080	44.330	43.690	43.820	33.858	6,062,500
2015-11-16	43.510	44.080	43.420	44.060	34.044	6,136,364
2015-11-13	43.500	43.880	43.120	43.270	33.433	7,839,077
2015-11-12	44.300	44.440	43.600	43.640	33.719	6,861,214
2015-11-11	44.840	44.960	44.440	44.470	34.361	5,341,479
2015-11-10	44.350	44.775	44.300	44.590	34.453	6,648,151
2015-11-09	44.690	44.780	43.890	44.390	34.299	9,393,334
2015-11-06	45.640	45.730	44.410	44.880	34.677	6,990,305
2015-11-05	45.860	45.930	45.385	45.880	35.450	5,490,966
2015-11-04	46.730	46.770	45.730	45.880	35.450	6,504,673
2015-11-03	46.310	46.500	45.880	46.400	35.852	6,926,262
2015-11-02	46.360	46.630	45.080	46.440	35.883	7,222,234

← NewerPage 46 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.