Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	46.280	46.620	46.020	46.160	35.666	6,352,267
2015-10-29	46.320	46.440	45.470	46.280	35.759	6,002,083
2015-10-28	46.160	47.000	45.420	46.400	35.852	8,534,775
2015-10-27	46.810	46.970	46.450	46.600	36.006	9,294,514
2015-10-26	46.530	46.990	46.320	46.800	36.161	6,745,164
2015-10-23	46.880	47.000	46.400	46.530	35.952	9,352,005
2015-10-22	45.590	47.420	45.590	46.940	36.269	11,052,090
2015-10-21	45.880	46.020	45.050	45.450	35.118	12,251,560
2015-10-20	46.550	46.650	45.670	45.740	35.342	7,456,729
2015-10-19	45.800	46.460	45.500	46.420	35.867	8,092,574
2015-10-16	45.110	45.860	45.070	45.850	35.427	9,106,294
2015-10-15	44.940	44.990	44.120	44.980	34.755	9,133,868
2015-10-14	44.480	44.980	44.480	44.740	34.569	4,642,490
2015-10-13	44.900	45.270	44.690	44.840	34.646	6,393,049
2015-10-12	44.780	45.216	44.750	45.050	34.809	4,697,358
2015-10-09	45.200	45.315	44.770	45.000	34.770	6,205,804
2015-10-08	44.360	45.320	44.080	45.305	35.006	7,535,920
2015-10-07	44.110	44.430	43.800	44.330	34.252	7,653,637
2015-10-06	44.300	44.410	43.830	43.900	33.920	7,226,935
2015-10-05	43.870	44.460	43.630	44.290	34.221	10,663,510
2015-10-02	41.860	43.570	41.550	43.560	33.657	11,100,770
2015-10-01	42.270	42.530	41.690	42.210	32.614	10,225,170
2015-09-30	41.240	42.000	41.160	41.870	32.352	14,090,720
2015-09-29	41.520	41.520	40.290	40.810	31.533	16,543,391
2015-09-28	42.400	42.980	41.440	41.470	32.043	14,602,870
2015-09-25	42.510	43.220	42.445	42.800	32.939	9,682,835
2015-09-24	42.060	42.300	41.520	42.130	32.423	12,052,330
2015-09-23	42.060	42.380	41.870	42.280	32.539	7,650,441
2015-09-22	42.350	42.430	41.700	41.990	32.315	8,463,898
2015-09-21	42.980	43.100	42.730	42.850	32.977	6,328,706
2015-09-18	43.250	43.731	42.770	42.850	32.977	14,948,000
2015-09-17	43.250	44.290	43.180	43.720	33.647	13,481,350
2015-09-16	43.100	43.380	42.955	43.040	33.124	10,158,400
2015-09-15	42.490	43.050	42.160	42.990	33.085	19,709,211
2015-09-14	42.720	42.750	42.080	42.280	32.539	6,910,698
2015-09-11	42.580	42.710	42.180	42.680	32.847	8,590,781
2015-09-10	41.780	42.730	41.760	42.380	32.616	12,386,940
2015-09-09	43.460	43.460	41.810	41.990	32.315	8,492,537
2015-09-08	43.290	43.310	42.360	42.930	33.039	9,975,896
2015-09-04	42.640	43.030	42.300	42.570	32.762	11,496,400
2015-09-03	42.540	43.910	42.490	43.240	33.277	15,210,740
2015-09-02	41.440	42.300	41.310	42.270	32.531	13,792,480
2015-09-01	41.690	42.000	40.730	41.010	31.561	12,395,650
2015-08-31	42.680	42.780	42.240	42.360	32.600	9,426,945
2015-08-28	42.440	43.130	42.389	42.800	32.939	8,975,455
2015-08-27	42.430	42.940	41.920	42.760	32.908	15,441,300
2015-08-26	42.150	42.330	41.055	42.200	32.477	17,749,570
2015-08-25	42.540	43.110	41.280	41.310	31.792	30,474,039
2015-08-24	41.120	42.790	38.910	41.960	32.292	27,576,279
2015-08-21	43.600	44.070	43.180	43.200	33.247	18,153,119
2015-08-20	44.950	45.140	43.920	44.000	33.862	17,131,689
2015-08-19	45.920	46.000	45.130	45.210	34.794	12,630,900
2015-08-18	46.160	46.440	45.950	46.150	35.517	10,319,240
2015-08-17	46.350	46.500	46.120	46.200	35.555	9,314,624
2015-08-14	46.130	46.540	45.950	46.485	35.775	9,531,201
2015-08-13	46.630	46.820	46.010	46.010	35.409	14,852,910
2015-08-12	45.540	46.570	45.350	46.530	35.809	10,266,130
2015-08-11	46.210	46.210	45.700	46.100	35.479	9,707,830
2015-08-10	45.680	46.450	45.600	46.410	35.717	10,550,880
2015-08-07	46.810	46.925	45.820	46.110	35.486	15,729,610

← NewerPage 47 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.