Mondelez International, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 56.535 | 57.820 | 56.195 | 57.180 | 55.217 | 8,717,329 |
| 2025-11-06 | 55.510 | 56.850 | 55.510 | 56.190 | 54.261 | 8,879,731 |
| 2025-11-05 | 56.135 | 56.260 | 55.440 | 56.020 | 54.097 | 12,718,880 |
| 2025-11-04 | 56.890 | 56.970 | 55.470 | 56.080 | 54.155 | 12,649,110 |
| 2025-11-03 | 57.440 | 57.840 | 56.540 | 56.650 | 54.705 | 8,849,881 |
| 2025-10-31 | 56.970 | 57.940 | 56.630 | 57.460 | 55.487 | 13,262,980 |
| 2025-10-30 | 58.240 | 59.260 | 57.630 | 57.775 | 55.791 | 12,884,300 |
| 2025-10-29 | 58.470 | 59.270 | 56.985 | 57.850 | 55.864 | 20,841,561 |
| 2025-10-28 | 61.600 | 62.430 | 60.210 | 60.210 | 58.143 | 15,035,020 |
| 2025-10-27 | 60.655 | 61.715 | 60.440 | 61.660 | 59.543 | 7,063,658 |
| 2025-10-24 | 61.250 | 61.370 | 60.555 | 60.770 | 58.684 | 5,401,464 |
| 2025-10-23 | 61.830 | 61.895 | 60.980 | 61.010 | 58.915 | 5,212,549 |
← NewerPage 5 of 5 · 252 trading days
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.
