Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	37.140	37.160	36.560	36.780	28.082	7,604,059
2015-02-12	36.980	37.230	36.490	36.980	28.235	11,406,850
2015-02-11	36.420	37.450	36.250	36.740	28.051	18,260,850
2015-02-10	35.530	36.010	35.510	35.810	27.341	10,507,220
2015-02-09	35.420	36.160	35.420	35.710	27.265	7,487,712
2015-02-06	36.260	36.280	35.810	35.910	27.418	7,486,785
2015-02-05	36.010	36.270	35.920	36.255	27.681	7,104,538
2015-02-04	35.910	36.420	35.910	36.015	27.498	7,244,788
2015-02-03	35.830	36.150	35.750	36.060	27.532	5,381,137
2015-02-02	35.240	35.780	34.890	35.760	27.303	7,538,535
2015-01-30	35.460	35.767	35.210	35.240	26.906	11,748,560
2015-01-29	35.460	35.800	35.160	35.740	27.288	12,999,700
2015-01-28	36.080	36.470	35.660	35.665	27.231	8,297,314
2015-01-27	36.190	36.298	35.980	36.080	27.547	8,421,845
2015-01-26	36.800	36.980	36.370	36.580	27.929	7,362,573
2015-01-23	37.610	37.610	36.920	36.940	28.204	7,501,916
2015-01-22	37.440	37.600	36.950	37.590	28.700	6,091,699
2015-01-21	36.870	37.190	36.690	37.150	28.364	9,350,823
2015-01-20	37.300	37.450	36.700	37.020	28.265	6,189,972
2015-01-16	36.510	36.960	36.270	36.940	28.204	7,882,415
2015-01-15	36.780	36.990	36.370	36.540	27.899	10,607,010
2015-01-14	36.190	36.650	36.070	36.545	27.903	7,061,882
2015-01-13	37.050	37.385	36.340	36.625	27.964	7,869,922
2015-01-12	36.970	37.241	36.695	36.870	28.151	8,106,457
2015-01-09	37.310	37.740	37.060	37.220	28.418	5,642,526
2015-01-08	37.090	37.875	37.090	37.590	28.700	8,122,101
2015-01-07	36.190	37.200	35.970	37.120	28.342	10,418,770
2015-01-06	36.370	36.650	35.790	35.990	27.479	7,669,483
2015-01-05	36.710	36.768	36.123	36.240	27.670	9,621,133
2015-01-02	36.430	36.940	36.270	36.790	28.090	7,707,652
2014-12-31	37.030	37.140	36.310	36.325	27.735	5,024,190
2014-12-30	37.220	37.370	36.995	37.020	28.265	3,654,002
2014-12-29	37.490	37.565	37.140	37.340	28.509	4,834,589
2014-12-26	37.640	37.850	37.570	37.760	28.716	3,424,902
2014-12-24	37.730	37.810	37.490	37.630	28.617	1,883,411
2014-12-23	37.580	37.790	37.380	37.580	28.579	6,467,124
2014-12-22	37.390	37.680	37.190	37.500	28.518	12,315,960
2014-12-19	36.520	37.580	36.480	37.300	28.366	14,634,980
2014-12-18	36.420	36.740	36.170	36.580	27.818	15,582,930
2014-12-17	36.070	36.170	35.685	36.000	27.377	11,232,840
2014-12-16	36.560	36.940	35.990	36.020	27.392	11,494,360
2014-12-15	37.440	37.440	36.565	36.670	27.887	8,118,342
2014-12-12	37.710	38.000	37.230	37.230	28.313	7,082,277
2014-12-11	38.540	38.540	38.060	38.130	28.997	5,819,364
2014-12-10	38.430	38.640	38.055	38.110	28.982	5,921,098
2014-12-09	38.060	38.690	37.890	38.560	29.324	6,365,238
2014-12-08	38.400	38.590	38.160	38.240	29.081	7,372,207
2014-12-05	38.540	38.600	38.240	38.500	29.278	7,054,090
2014-12-04	38.520	38.660	38.310	38.410	29.210	7,193,950
2014-12-03	38.820	38.970	38.150	38.670	29.408	9,641,441
2014-12-02	38.690	39.055	38.690	38.890	29.575	6,878,215
2014-12-01	39.200	39.270	38.840	38.980	29.643	8,035,359
2014-11-28	39.420	39.420	39.030	39.200	29.811	5,607,583
2014-11-26	38.740	39.050	38.740	39.000	29.659	4,996,530
2014-11-25	38.970	39.050	38.680	38.760	29.476	8,107,218
2014-11-24	39.180	39.230	38.760	38.990	29.651	6,284,512
2014-11-21	39.410	39.410	38.920	39.000	29.659	8,871,004
2014-11-20	38.800	39.020	38.650	38.930	29.605	6,215,534
2014-11-19	38.760	39.245	38.600	39.100	29.735	7,761,849
2014-11-18	38.150	38.865	38.100	38.695	29.427	8,284,822

← NewerPage 50 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.