Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	37.480	37.490	37.330	37.480	28.273	6,706,867
2014-05-28	37.410	37.500	37.260	37.400	28.212	7,596,948
2014-05-27	37.260	37.500	37.250	37.430	28.235	7,453,116
2014-05-23	37.500	37.510	37.190	37.240	28.092	4,536,642
2014-05-22	37.610	37.610	37.280	37.290	28.129	5,401,522
2014-05-21	37.410	37.980	37.400	37.630	28.386	4,766,479
2014-05-20	37.410	37.480	37.188	37.420	28.227	4,964,904
2014-05-19	37.380	37.600	37.320	37.380	28.197	4,773,486
2014-05-16	37.280	37.580	37.080	37.510	28.295	7,529,538
2014-05-15	37.510	37.600	37.110	37.240	28.092	7,618,493
2014-05-14	37.690	37.980	37.550	37.600	28.363	5,770,435
2014-05-13	37.870	37.980	37.660	37.850	28.552	7,351,043
2014-05-12	38.000	38.005	37.460	37.590	28.356	10,125,250
2014-05-09	37.610	37.970	37.520	37.960	28.635	8,734,787
2014-05-08	37.750	38.120	37.605	37.790	28.506	14,504,770
2014-05-07	37.550	38.470	37.500	38.100	28.740	25,917,330
2014-05-06	35.280	35.650	35.180	35.220	26.568	6,523,746
2014-05-05	35.290	35.680	35.270	35.610	26.862	6,116,966
2014-05-02	35.950	35.950	35.355	35.480	26.764	10,001,280
2014-05-01	35.780	35.790	35.340	35.630	26.877	5,180,658
2014-04-30	35.410	35.706	35.340	35.650	26.892	9,945,977
2014-04-29	36.120	36.120	35.460	35.605	26.858	8,644,199
2014-04-28	35.470	36.010	35.400	35.940	27.111	13,080,120
2014-04-25	35.160	35.500	35.060	35.340	26.658	6,490,542
2014-04-24	35.140	35.470	35.070	35.300	26.628	5,371,469
2014-04-23	34.940	35.250	34.930	35.110	26.485	6,467,445
2014-04-22	34.680	35.410	34.670	35.030	26.424	11,675,850
2014-04-21	34.680	34.850	34.610	34.780	26.236	3,440,255
2014-04-17	34.680	34.890	34.490	34.650	26.138	7,493,994
2014-04-16	34.600	34.800	34.310	34.770	26.228	11,786,690
2014-04-15	34.610	34.610	34.025	34.260	25.844	10,145,060
2014-04-14	34.680	34.750	34.180	34.450	25.987	8,644,258
2014-04-11	34.560	34.710	34.200	34.310	25.881	11,017,680
2014-04-10	34.980	35.340	34.640	34.710	26.183	9,400,532
2014-04-09	34.510	35.010	34.510	34.950	26.364	8,352,931
2014-04-08	34.190	34.854	34.170	34.600	26.100	10,366,940
2014-04-07	34.450	34.590	34.130	34.225	25.817	11,245,660
2014-04-04	35.020	35.200	34.440	34.540	26.055	10,105,140
2014-04-03	34.920	35.016	34.650	34.770	26.228	7,241,639
2014-04-02	34.760	35.140	34.730	34.920	26.341	6,503,562
2014-04-01	34.730	34.850	34.400	34.820	26.266	6,521,183
2014-03-31	34.520	34.890	34.440	34.550	26.062	8,305,355
2014-03-28	34.350	34.560	34.270	34.400	25.949	7,953,907
2014-03-27	33.990	34.380	33.940	34.210	25.806	8,150,832
2014-03-26	34.440	34.600	34.165	34.170	25.670	8,864,607
2014-03-25	34.050	34.460	33.951	34.290	25.760	7,576,702
2014-03-24	33.430	34.180	33.430	33.840	25.422	11,923,280
2014-03-21	34.720	34.720	34.035	34.130	25.640	23,115,119
2014-03-20	34.130	34.390	33.970	34.260	25.738	7,388,067
2014-03-19	34.580	34.590	33.810	34.150	25.655	11,521,700
2014-03-18	34.200	34.530	34.070	34.400	25.843	6,520,445
2014-03-17	34.490	34.520	34.070	34.250	25.730	11,466,260
2014-03-14	34.270	34.780	34.220	34.250	25.730	12,682,970
2014-03-13	35.000	35.120	34.372	34.530	25.941	10,693,460
2014-03-12	34.670	34.930	34.460	34.900	26.219	12,575,980
2014-03-11	35.030	35.280	34.905	34.970	26.271	7,663,064
2014-03-10	35.160	35.200	34.850	35.080	26.354	9,061,637
2014-03-07	34.970	35.090	34.600	35.080	26.354	10,259,660
2014-03-06	34.460	34.940	34.110	34.880	26.204	12,001,030
2014-03-05	33.880	34.490	33.830	34.330	25.790	8,783,170

← NewerPage 53 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.