Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	34.000	34.380	33.920	34.310	25.775	6,436,744
2014-03-03	33.700	33.880	33.575	33.800	25.392	7,875,400
2014-02-28	33.340	34.245	33.240	34.030	25.565	11,922,840
2014-02-27	33.760	33.939	33.670	33.850	25.430	9,536,699
2014-02-26	33.960	34.220	33.810	33.920	25.482	6,744,023
2014-02-25	34.420	34.500	33.950	33.950	25.505	12,672,900
2014-02-24	34.260	34.670	34.230	34.400	25.843	7,195,643
2014-02-21	34.950	34.950	34.300	34.300	25.768	8,145,893
2014-02-20	34.210	34.775	34.190	34.480	25.903	7,997,966
2014-02-19	34.020	34.350	33.980	34.260	25.738	8,625,885
2014-02-18	34.250	34.305	33.940	34.190	25.685	9,426,655
2014-02-14	33.830	34.280	33.770	34.120	25.633	11,111,050
2014-02-13	32.870	34.040	32.780	34.010	25.550	11,350,370
2014-02-12	33.470	33.470	33.050	33.210	24.949	7,560,518
2014-02-11	32.990	33.405	32.897	33.280	25.002	6,559,052
2014-02-10	32.790	33.140	32.750	33.120	24.881	4,559,930
2014-02-07	32.930	33.060	32.690	32.930	24.739	7,187,398
2014-02-06	32.200	32.800	32.140	32.700	24.566	7,092,188
2014-02-05	31.840	32.285	31.840	32.090	24.108	8,234,064
2014-02-04	32.260	32.290	31.870	32.010	24.047	10,135,900
2014-02-03	32.800	32.800	32.020	32.080	24.100	13,055,700
2014-01-31	32.310	33.050	32.280	32.760	24.611	11,070,500
2014-01-30	32.990	33.270	32.910	32.930	24.739	8,166,002
2014-01-29	33.320	33.500	32.900	32.990	24.784	14,317,550
2014-01-28	33.560	33.980	33.540	33.730	25.340	7,512,313
2014-01-27	33.640	33.860	33.400	33.610	25.249	8,846,061
2014-01-24	34.470	34.480	33.620	33.650	25.279	22,654,939
2014-01-23	34.310	34.670	34.130	34.450	25.880	9,557,106
2014-01-22	34.580	34.870	34.400	34.450	25.880	10,834,080
2014-01-21	34.900	34.902	33.960	34.450	25.880	27,930,949
2014-01-17	35.480	35.680	34.990	35.250	26.481	17,311,740
2014-01-16	35.670	36.048	35.310	35.700	26.820	14,005,640
2014-01-15	35.390	35.940	35.200	35.700	26.820	12,169,900
2014-01-14	34.240	35.630	34.230	35.400	26.594	8,904,143
2014-01-13	35.580	35.790	35.105	35.200	26.444	11,635,170
2014-01-10	35.490	35.840	35.208	35.800	26.895	12,548,560
2014-01-09	34.580	35.400	34.550	35.360	26.564	10,606,440
2014-01-08	34.700	34.860	34.590	34.820	26.158	9,278,139
2014-01-07	34.520	34.930	34.500	34.810	26.151	6,846,389
2014-01-06	34.850	34.940	34.380	34.530	25.941	7,416,765
2014-01-03	34.780	35.010	34.630	34.750	26.106	5,300,668
2014-01-02	35.030	35.198	34.750	34.810	26.151	6,213,092
2013-12-31	35.210	35.430	34.950	35.300	26.519	5,234,269
2013-12-30	34.530	35.150	34.530	35.130	26.391	3,981,789
2013-12-27	34.930	34.950	34.750	34.910	26.226	3,429,804
2013-12-26	34.710	34.980	34.640	34.910	26.121	4,235,987
2013-12-24	34.610	34.835	34.580	34.720	25.979	2,648,478
2013-12-23	34.680	34.870	34.520	34.700	25.964	7,284,654
2013-12-20	34.360	34.940	34.160	34.670	25.941	18,869,580
2013-12-19	34.590	34.630	33.950	34.430	25.762	10,425,370
2013-12-18	33.960	34.670	33.500	34.640	25.919	9,707,115
2013-12-17	33.770	34.130	33.710	33.960	25.410	7,676,321
2013-12-16	33.850	34.130	33.760	33.855	25.331	6,876,667
2013-12-13	34.220	34.230	33.710	33.850	25.328	6,474,067
2013-12-12	33.820	34.225	33.690	33.980	25.425	11,828,680
2013-12-11	34.180	34.500	34.020	34.080	25.500	7,306,864
2013-12-10	34.600	34.670	34.000	34.060	25.485	9,193,717
2013-12-09	35.080	35.200	34.620	34.690	25.956	10,238,770
2013-12-06	34.860	35.130	34.630	35.090	26.256	10,192,820
2013-12-05	34.090	34.445	33.850	34.400	25.739	8,722,652

← NewerPage 54 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.