Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	38.160	38.390	37.990	38.370	29.180	5,473,084
2014-11-14	38.260	38.440	38.020	38.160	29.020	6,427,278
2014-11-13	38.140	38.330	37.800	38.230	29.073	6,757,890
2014-11-12	37.700	37.990	37.470	37.920	28.837	5,610,649
2014-11-11	37.940	38.140	37.720	37.770	28.723	4,714,965
2014-11-10	37.720	37.915	37.430	37.900	28.822	8,769,912
2014-11-07	37.840	37.970	37.440	37.760	28.716	8,803,305
2014-11-06	37.500	38.070	37.260	37.840	28.776	12,576,640
2014-11-05	36.250	37.445	36.180	37.150	28.252	17,787,061
2014-11-04	35.500	35.530	34.950	35.030	26.640	8,409,705
2014-11-03	35.210	35.460	35.120	35.410	26.929	8,322,173
2014-10-31	35.950	35.950	35.060	35.260	26.814	10,910,210
2014-10-30	34.760	35.260	34.702	35.155	26.735	7,239,969
2014-10-29	35.340	35.490	34.575	34.930	26.563	8,609,379
2014-10-28	34.900	35.300	34.730	35.290	26.837	8,664,230
2014-10-27	34.260	34.795	34.260	34.730	26.411	7,262,597
2014-10-24	34.210	34.410	33.940	34.370	26.138	6,262,190
2014-10-23	34.160	34.320	33.990	34.110	25.940	8,177,718
2014-10-22	33.640	34.160	33.500	33.890	25.773	10,236,360
2014-10-21	32.990	33.240	32.850	33.230	25.271	6,238,957
2014-10-20	32.460	32.980	32.317	32.940	25.050	6,908,089
2014-10-17	32.040	32.830	31.960	32.620	24.807	9,832,504
2014-10-16	32.170	32.425	31.895	32.100	24.411	11,856,110
2014-10-15	32.560	32.930	31.830	32.670	24.845	13,085,720
2014-10-14	33.230	33.350	32.760	32.800	24.944	7,751,383
2014-10-13	33.400	33.630	32.980	32.980	25.081	8,380,442
2014-10-10	33.750	33.995	33.490	33.490	25.468	9,733,336
2014-10-09	34.290	34.450	33.650	33.650	25.590	9,103,298
2014-10-08	33.850	34.400	33.650	34.390	26.153	9,728,879
2014-10-07	34.180	34.340	33.910	33.920	25.795	8,192,131
2014-10-06	34.450	34.490	34.040	34.420	26.176	5,672,465
2014-10-03	34.780	34.910	33.920	34.250	26.046	11,029,350
2014-10-02	33.670	34.170	33.380	33.840	25.735	11,710,220
2014-10-01	34.110	34.270	33.520	33.750	25.666	10,905,560
2014-09-30	34.200	34.340	33.930	34.265	26.058	11,576,660
2014-09-29	34.270	34.390	34.090	34.200	26.008	7,704,445
2014-09-26	34.470	34.679	34.125	34.450	26.198	8,856,557
2014-09-25	35.190	35.260	34.690	34.740	26.305	10,510,990
2014-09-24	34.560	35.270	34.510	35.265	26.702	8,603,222
2014-09-23	34.990	35.030	34.590	34.630	26.222	5,534,963
2014-09-22	35.530	35.610	34.860	35.030	26.525	7,658,668
2014-09-19	36.000	36.010	35.620	35.670	27.009	8,567,656
2014-09-18	35.460	35.830	35.320	35.810	27.115	8,640,810
2014-09-17	35.730	35.730	35.330	35.420	26.820	5,927,378
2014-09-16	35.350	35.690	35.280	35.540	26.911	7,424,323
2014-09-15	35.290	35.530	35.210	35.430	26.827	4,353,468
2014-09-12	35.590	35.680	35.250	35.320	26.744	5,547,018
2014-09-11	35.200	35.760	35.170	35.750	27.070	4,768,942
2014-09-10	35.670	35.680	35.360	35.595	26.952	3,785,839
2014-09-09	35.220	35.700	35.150	35.530	26.903	6,641,965
2014-09-08	35.500	35.690	35.270	35.320	26.744	5,391,506
2014-09-05	35.700	35.740	35.220	35.690	27.024	7,349,795
2014-09-04	35.870	36.015	35.395	35.500	26.880	6,551,722
2014-09-03	35.960	35.990	35.730	35.820	27.123	5,485,371
2014-09-02	36.290	36.350	35.545	35.740	27.062	7,838,118
2014-08-29	36.320	36.350	36.070	36.190	27.403	5,086,906
2014-08-28	36.180	36.435	36.060	36.290	27.479	3,642,024
2014-08-27	36.100	36.240	36.000	36.240	27.441	3,703,053
2014-08-26	36.140	36.260	35.930	36.070	27.312	2,845,080
2014-08-25	36.160	36.220	36.000	36.150	27.373	3,616,210

← NewerPage 51 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.