Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	39.110	39.420	38.910	39.310	30.142	6,415,503
2015-05-11	39.330	39.630	39.310	39.330	30.158	7,198,581
2015-05-08	39.300	39.580	39.220	39.440	30.242	10,479,590
2015-05-07	38.420	39.120	38.210	38.980	29.889	12,138,640
2015-05-06	38.420	38.460	38.080	38.450	29.483	10,249,170
2015-05-05	38.550	38.680	38.160	38.320	29.383	8,718,789
2015-05-04	38.500	38.790	38.480	38.620	29.613	5,774,794
2015-05-01	38.530	38.680	38.410	38.650	29.636	8,565,066
2015-04-30	38.800	39.080	38.320	38.370	29.422	15,768,840
2015-04-29	37.890	38.850	37.750	38.700	29.675	25,065,359
2015-04-28	36.670	36.820	36.480	36.800	28.218	8,316,143
2015-04-27	36.810	37.020	36.640	36.795	28.214	8,815,736
2015-04-24	36.430	36.860	36.430	36.820	28.233	5,066,588
2015-04-23	36.750	36.910	36.620	36.810	28.226	20,404,520
2015-04-22	36.630	36.880	36.440	36.830	28.241	6,069,806
2015-04-21	37.100	37.140	36.420	36.525	28.007	19,475,090
2015-04-20	37.050	37.150	36.920	36.990	28.364	8,322,997
2015-04-17	36.950	37.050	36.680	36.965	28.344	7,962,747
2015-04-16	37.410	37.505	37.270	37.310	28.609	6,393,934
2015-04-15	37.450	37.740	37.350	37.550	28.793	6,645,037
2015-04-14	37.100	37.550	37.050	37.470	28.732	6,829,892
2015-04-13	37.380	37.420	37.225	37.250	28.563	8,947,270
2015-04-10	37.420	37.640	37.170	37.400	28.678	7,331,546
2015-04-09	37.270	37.425	37.130	37.375	28.659	8,107,122
2015-04-08	37.050	37.430	36.950	37.390	28.670	10,971,340
2015-04-07	36.880	37.150	36.820	37.000	28.371	6,642,274
2015-04-06	36.390	37.130	36.365	37.000	28.371	7,198,193
2015-04-02	36.300	36.670	36.100	36.630	28.088	11,212,690
2015-04-01	36.220	36.310	35.930	36.295	27.831	11,030,710
2015-03-31	36.400	36.490	36.035	36.090	27.673	10,292,170
2015-03-30	35.850	36.550	35.710	36.500	27.988	14,393,100
2015-03-27	35.060	35.690	34.760	35.550	27.259	16,697,930
2015-03-26	35.870	36.030	34.935	35.080	26.784	18,564,010
2015-03-25	35.600	36.465	35.500	35.805	27.338	23,701,289
2015-03-24	35.470	35.630	34.950	35.010	26.731	8,390,749
2015-03-23	34.850	35.600	34.630	35.295	26.948	13,589,940
2015-03-20	34.870	35.270	34.720	34.740	26.524	19,649,869
2015-03-19	34.990	35.070	34.560	34.660	26.463	7,751,453
2015-03-18	34.390	35.155	33.970	35.020	26.738	12,694,850
2015-03-17	34.500	34.640	34.280	34.360	26.234	9,022,568
2015-03-16	34.730	34.955	34.530	34.710	26.501	11,929,030
2015-03-13	34.780	35.050	34.270	34.510	26.349	9,939,965
2015-03-12	34.550	35.160	34.490	35.000	26.723	9,737,575
2015-03-11	34.360	34.570	34.200	34.340	26.219	11,490,000
2015-03-10	35.060	35.370	34.490	34.500	26.341	12,835,910
2015-03-09	35.230	35.640	35.220	35.420	27.044	8,080,435
2015-03-06	36.320	36.380	35.010	35.220	26.891	13,454,540
2015-03-05	36.580	36.590	36.380	36.510	27.876	6,417,301
2015-03-04	36.500	36.550	36.280	36.440	27.822	7,404,748
2015-03-03	36.800	36.880	36.600	36.640	27.975	6,212,023
2015-03-02	36.940	37.010	36.790	36.890	28.166	7,019,044
2015-02-27	36.890	37.010	36.650	36.935	28.200	16,403,641
2015-02-26	36.730	36.920	36.560	36.720	28.036	8,768,952
2015-02-25	36.910	37.100	36.660	36.660	27.990	8,248,535
2015-02-24	36.990	37.110	36.850	37.005	28.254	13,505,120
2015-02-23	36.750	37.100	36.750	36.995	28.246	7,011,872
2015-02-20	37.040	37.070	36.710	36.970	28.227	9,729,390
2015-02-19	36.950	37.140	36.715	36.995	28.246	7,370,277
2015-02-18	36.960	37.250	36.840	36.940	28.204	17,922,029
2015-02-17	36.800	37.160	36.610	37.150	28.364	11,537,010

← NewerPage 49 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.