Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	33.570	34.310	33.420	34.270	25.642	9,212,065
2013-12-03	34.000	34.390	33.690	33.900	25.365	10,507,380
2013-12-02	33.600	33.660	33.220	33.440	25.021	5,877,009
2013-11-29	33.730	33.975	33.140	33.530	25.088	4,302,865
2013-11-27	33.800	34.040	33.500	33.980	25.425	5,732,820
2013-11-26	33.680	34.200	33.600	33.890	25.358	7,694,681
2013-11-25	34.090	34.140	33.540	33.610	25.148	6,465,411
2013-11-22	33.620	34.160	33.580	33.890	25.358	7,165,151
2013-11-21	33.530	33.950	33.380	33.850	25.328	5,877,367
2013-11-20	33.770	34.010	33.430	33.490	25.058	6,382,238
2013-11-19	33.660	34.065	33.520	33.720	25.230	5,377,561
2013-11-18	33.980	34.210	33.830	33.960	25.410	7,313,697
2013-11-15	33.990	34.300	33.840	34.050	25.477	12,755,430
2013-11-14	33.420	34.250	33.310	34.160	25.560	12,977,690
2013-11-13	33.240	33.330	32.680	33.310	24.924	12,794,040
2013-11-12	32.330	32.510	32.070	32.430	24.265	6,893,690
2013-11-11	32.720	32.890	32.290	32.365	24.217	11,415,580
2013-11-08	32.030	32.820	31.760	32.680	24.452	13,468,230
2013-11-07	33.230	33.230	31.790	32.090	24.011	20,978,180
2013-11-06	33.160	33.495	32.990	33.440	25.021	9,292,489
2013-11-05	33.410	33.660	33.240	33.440	25.021	5,198,982
2013-11-04	33.630	33.870	33.330	33.610	25.148	7,165,280
2013-11-01	33.750	33.790	33.420	33.590	25.133	8,102,724
2013-10-31	33.750	33.970	33.290	33.650	25.178	11,928,630
2013-10-30	34.000	34.100	33.645	33.835	25.317	8,517,887
2013-10-29	33.720	33.930	33.550	33.900	25.365	6,175,057
2013-10-28	33.340	33.890	33.320	33.570	25.118	8,765,191
2013-10-25	33.360	33.500	33.010	33.480	25.051	5,989,990
2013-10-24	33.090	33.280	32.820	33.250	24.879	6,237,173
2013-10-23	33.100	33.350	33.050	33.109	24.773	9,415,535
2013-10-22	32.580	33.580	32.480	33.261	24.887	10,335,870
2013-10-21	32.360	32.500	32.280	32.490	24.310	6,231,230
2013-10-18	32.280	32.490	32.080	32.445	24.276	9,721,158
2013-10-17	31.330	32.345	31.170	32.290	24.160	10,015,020
2013-10-16	30.850	31.500	30.721	31.435	23.521	9,253,271
2013-10-15	30.730	30.840	30.420	30.560	22.866	7,339,643
2013-10-14	30.760	30.910	30.420	30.680	22.956	13,245,360
2013-10-11	31.170	31.220	30.690	30.851	23.084	11,706,260
2013-10-10	30.920	31.350	30.760	31.200	23.345	6,873,232
2013-10-09	30.840	30.990	30.550	30.610	22.903	6,397,705
2013-10-08	30.790	31.055	30.680	30.690	22.963	7,471,915
2013-10-07	30.490	30.910	30.330	30.760	23.016	5,559,073
2013-10-04	30.480	31.130	30.480	30.860	23.091	7,617,566
2013-10-03	30.540	30.690	30.340	30.540	22.851	7,714,725
2013-10-02	30.720	30.850	30.065	30.650	22.933	13,226,570
2013-10-01	31.310	31.410	30.660	30.850	23.083	13,363,190
2013-09-30	31.490	31.800	30.880	31.421	23.510	9,526,038
2013-09-27	31.720	32.110	31.660	31.800	23.794	6,160,869
2013-09-26	32.040	32.120	31.820	31.970	23.921	4,838,196
2013-09-25	30.050	32.350	30.050	32.100	23.914	9,291,759
2013-09-24	31.950	32.350	31.900	32.055	23.880	6,518,225
2013-09-23	31.770	32.340	31.700	31.945	23.798	9,371,037
2013-09-20	32.900	32.900	32.255	32.300	24.063	14,970,590
2013-09-19	32.770	33.080	32.500	32.940	24.539	10,977,470
2013-09-18	31.900	32.930	31.840	32.730	24.383	9,640,345
2013-09-17	31.780	32.095	31.670	31.980	23.824	7,051,384
2013-09-16	31.730	31.960	31.640	31.860	23.735	9,373,278
2013-09-13	31.330	31.570	31.210	31.550	23.504	6,425,588
2013-09-12	31.340	31.375	31.080	31.270	23.295	8,277,161
2013-09-11	31.290	31.340	30.750	31.290	23.310	7,854,754

← NewerPage 55 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.