Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	48.550	48.580	46.110	46.810	36.025	24,387,010
2015-08-05	45.765	46.590	45.765	46.290	35.625	11,656,160
2015-08-04	45.390	45.720	45.260	45.600	35.094	7,557,241
2015-08-03	45.280	45.510	45.000	45.490	35.009	7,283,645
2015-07-31	45.020	45.210	44.660	45.130	34.732	10,824,190
2015-07-30	44.210	45.310	44.050	45.270	34.840	17,981,449
2015-07-29	42.630	43.290	42.610	43.100	33.170	12,208,260
2015-07-28	42.330	42.873	42.060	42.800	32.939	8,613,904
2015-07-27	41.870	42.090	41.270	42.030	32.346	7,911,763
2015-07-24	42.130	42.230	41.825	42.030	32.346	5,261,452
2015-07-23	42.020	42.400	42.000	42.120	32.416	5,404,815
2015-07-22	42.400	43.000	42.120	42.250	32.516	6,694,503
2015-07-21	41.850	42.240	41.790	42.070	32.377	5,908,204
2015-07-20	41.650	41.870	41.590	41.810	32.177	3,885,909
2015-07-17	41.960	41.960	41.420	41.890	32.239	4,658,729
2015-07-16	41.600	42.000	41.470	41.970	32.300	5,027,106
2015-07-15	41.850	41.900	41.180	41.340	31.815	9,288,164
2015-07-14	41.690	41.990	41.480	41.880	32.231	7,566,149
2015-07-13	41.710	41.730	41.550	41.600	32.015	5,675,438
2015-07-10	41.510	41.690	41.340	41.410	31.869	4,902,892
2015-07-09	41.730	41.850	41.240	41.250	31.746	5,366,960
2015-07-08	41.680	41.750	41.310	41.410	31.869	5,909,210
2015-07-07	41.480	41.890	40.990	41.780	32.154	6,288,611
2015-07-06	41.200	41.480	40.980	41.260	31.754	9,044,870
2015-07-02	41.730	41.840	41.260	41.550	31.977	5,568,892
2015-07-01	41.200	41.640	41.200	41.610	32.023	6,014,433
2015-06-30	41.300	41.340	40.900	41.140	31.661	11,869,140
2015-06-29	40.850	41.050	40.700	40.840	31.430	9,415,692
2015-06-26	41.010	41.350	40.990	41.110	31.638	9,259,802
2015-06-25	41.190	41.470	41.030	41.080	31.500	6,529,641
2015-06-24	41.180	41.290	40.980	41.080	31.500	6,045,649
2015-06-23	41.000	41.240	40.880	41.095	31.511	3,397,442
2015-06-22	41.170	41.450	41.000	41.050	31.477	5,133,736
2015-06-19	40.870	41.440	40.870	41.040	31.469	12,396,660
2015-06-18	40.930	41.060	40.820	40.850	31.323	10,693,320
2015-06-17	40.680	40.900	40.400	40.790	31.277	5,743,011
2015-06-16	40.200	40.790	40.040	40.745	31.243	6,080,363
2015-06-15	40.150	40.430	39.990	40.110	30.756	6,904,590
2015-06-12	40.790	40.790	40.180	40.470	31.032	8,530,077
2015-06-11	40.360	40.620	40.280	40.360	30.948	5,249,813
2015-06-10	40.320	40.630	40.256	40.370	30.955	6,769,333
2015-06-09	40.080	40.310	39.980	40.220	30.840	5,773,088
2015-06-08	40.070	40.210	39.940	40.050	30.710	6,477,008
2015-06-05	40.350	40.420	39.785	40.020	30.687	10,627,950
2015-06-04	40.790	40.920	40.360	40.420	30.994	7,098,034
2015-06-03	41.020	41.115	40.750	41.030	31.461	10,828,050
2015-06-02	40.450	40.820	40.010	40.800	31.285	9,509,594
2015-06-01	41.600	41.810	40.420	40.690	31.201	13,766,740
2015-05-29	40.550	41.600	40.470	41.590	31.891	26,361,039
2015-05-28	40.130	40.660	39.955	40.470	31.032	10,271,770
2015-05-27	39.970	40.200	39.890	40.140	30.779	6,040,981
2015-05-26	40.150	40.170	39.730	39.940	30.626	7,265,265
2015-05-22	40.220	40.360	40.140	40.170	30.802	5,994,592
2015-05-21	40.650	40.710	40.210	40.310	30.909	8,225,586
2015-05-20	40.340	40.830	40.100	40.660	31.178	10,110,200
2015-05-19	40.000	40.300	39.860	40.250	30.863	8,082,658
2015-05-18	40.120	40.310	39.940	40.000	30.672	6,962,347
2015-05-15	40.180	40.510	39.940	40.450	31.017	9,836,703
2015-05-14	39.540	40.135	39.520	40.050	30.710	12,284,500
2015-05-13	39.360	39.585	39.020	39.310	30.142	9,561,883

← NewerPage 48 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.