Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	36.060	36.190	35.805	35.850	27.145	4,137,116
2014-08-21	36.240	36.350	36.130	36.160	27.380	3,025,238
2014-08-20	36.250	36.290	36.060	36.200	27.410	3,863,078
2014-08-19	36.020	36.345	35.810	36.170	27.388	5,423,131
2014-08-18	36.080	36.080	35.860	36.040	27.289	6,205,423
2014-08-15	36.000	36.000	35.590	35.780	27.092	7,733,912
2014-08-14	35.790	35.900	35.640	35.700	27.032	4,682,793
2014-08-13	35.680	35.920	35.680	35.800	27.108	4,901,719
2014-08-12	35.650	35.787	35.570	35.670	27.009	5,447,056
2014-08-11	35.540	35.895	35.480	35.760	27.077	6,642,206
2014-08-08	35.140	35.520	35.100	35.480	26.865	5,140,370
2014-08-07	36.560	36.560	34.920	35.070	26.555	9,249,826
2014-08-06	35.290	36.760	35.115	35.655	26.998	15,206,410
2014-08-05	36.210	36.430	35.790	35.960	27.229	15,630,570
2014-08-04	36.220	36.510	36.130	36.450	27.600	7,111,919
2014-08-01	36.230	36.430	35.920	36.330	27.509	6,496,226
2014-07-31	36.620	36.790	35.980	36.020	27.274	8,907,485
2014-07-30	38.170	38.180	36.955	36.970	27.993	9,331,853
2014-07-29	38.300	38.390	37.980	38.010	28.781	4,310,247
2014-07-28	38.320	38.329	37.995	38.220	28.940	4,912,632
2014-07-25	38.290	38.310	38.040	38.180	28.910	4,398,433
2014-07-24	38.340	38.470	38.200	38.310	29.008	4,430,331
2014-07-23	38.540	38.610	38.265	38.290	28.993	4,353,092
2014-07-22	38.320	38.630	38.320	38.510	29.160	5,438,785
2014-07-21	38.020	38.480	38.020	38.270	28.978	5,076,316
2014-07-18	38.100	38.500	37.960	38.480	29.137	6,069,608
2014-07-17	37.900	38.165	37.840	37.990	28.766	6,388,145
2014-07-16	38.120	38.310	38.000	38.140	28.879	5,971,668
2014-07-15	38.440	38.610	38.080	38.100	28.849	7,359,877
2014-07-14	38.650	38.750	38.344	38.560	29.197	7,135,682
2014-07-11	37.760	39.540	37.760	38.420	29.091	13,163,030
2014-07-10	37.780	38.050	37.690	37.990	28.766	4,420,821
2014-07-09	38.150	38.450	37.980	38.010	28.781	7,640,658
2014-07-08	37.810	38.390	37.810	38.080	28.834	7,012,391
2014-07-07	37.970	37.990	37.765	37.950	28.736	3,930,740
2014-07-03	38.200	38.290	37.740	37.970	28.751	3,084,897
2014-07-02	37.890	37.940	37.590	37.910	28.705	4,771,351
2014-07-01	37.810	38.070	37.546	37.870	28.675	5,801,456
2014-06-30	37.170	37.810	37.030	37.610	28.478	7,748,114
2014-06-27	37.430	37.580	37.140	37.300	28.243	10,622,830
2014-06-26	37.390	37.770	37.150	37.630	28.493	10,695,590
2014-06-25	37.130	37.170	36.960	37.110	27.993	8,466,790
2014-06-24	37.190	37.430	37.065	37.140	28.016	6,102,367
2014-06-23	37.380	37.490	37.070	37.230	28.084	5,863,633
2014-06-20	37.630	37.730	37.360	37.490	28.280	11,212,450
2014-06-19	37.800	37.810	37.370	37.500	28.288	7,086,029
2014-06-18	37.230	37.630	37.150	37.560	28.333	8,232,975
2014-06-17	37.110	37.440	37.000	37.370	28.190	7,997,359
2014-06-16	37.390	37.470	37.150	37.250	28.099	6,710,658
2014-06-13	37.460	37.560	37.300	37.450	28.250	6,699,706
2014-06-12	37.600	37.640	37.135	37.310	28.144	5,980,830
2014-06-11	37.705	37.810	37.470	37.600	28.363	5,404,633
2014-06-10	37.910	38.000	37.630	37.750	28.476	4,562,219
2014-06-09	38.090	38.255	37.970	38.070	28.718	4,101,125
2014-06-06	38.400	38.400	38.140	38.230	28.838	4,569,907
2014-06-05	38.410	38.410	37.920	38.230	28.838	7,494,208
2014-06-04	37.800	38.170	37.705	38.160	28.786	6,114,677
2014-06-03	37.860	37.930	37.540	37.920	28.604	4,993,641
2014-06-02	37.540	37.925	37.440	37.770	28.491	5,895,052
2014-05-30	37.620	37.670	37.320	37.620	28.378	12,916,370

← NewerPage 52 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.