Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	31.330	31.460	30.690	31.040	23.124	7,407,460
2013-09-09	30.910	31.150	30.790	31.110	23.176	6,231,662
2013-09-06	30.900	31.215	30.430	30.940	23.049	7,509,448
2013-09-05	30.880	30.950	30.700	30.740	22.900	6,467,369
2013-09-04	30.690	31.190	30.665	30.880	23.005	10,790,380
2013-09-03	31.140	31.240	30.530	30.790	22.938	8,840,389
2013-08-30	30.640	30.980	30.550	30.670	22.848	7,485,044
2013-08-29	30.340	30.870	30.150	30.700	22.871	7,978,760
2013-08-28	30.600	30.900	30.180	30.550	22.759	8,394,642
2013-08-27	30.500	30.810	30.400	30.700	22.871	6,663,775
2013-08-26	31.220	31.300	30.645	30.715	22.882	7,374,775
2013-08-23	31.200	31.455	30.950	31.320	23.333	7,508,199
2013-08-22	30.570	32.560	30.400	31.100	23.169	8,784,316
2013-08-21	30.700	31.010	30.460	30.520	22.737	9,606,430
2013-08-20	30.700	31.030	30.590	30.750	22.908	6,766,847
2013-08-19	30.990	31.025	30.600	30.660	22.841	8,302,278
2013-08-16	31.060	31.175	30.730	30.960	23.064	10,810,420
2013-08-15	31.260	31.340	30.915	31.170	23.221	13,455,340
2013-08-14	31.960	31.990	31.590	31.600	23.541	7,555,624
2013-08-13	32.000	32.320	31.890	32.080	23.899	6,966,744
2013-08-12	31.960	32.090	31.595	31.880	23.750	8,394,435
2013-08-09	32.500	32.700	31.970	32.160	23.958	6,993,579
2013-08-08	31.950	32.910	31.570	32.700	24.361	19,188,061
2013-08-07	31.910	31.910	31.140	31.260	23.288	10,798,470
2013-08-06	31.530	31.920	31.500	31.860	23.735	6,827,659
2013-08-05	31.760	31.860	31.481	31.770	23.668	5,371,056
2013-08-02	31.670	32.000	31.480	31.943	23.797	6,219,961
2013-08-01	31.570	31.780	31.310	31.710	23.623	6,605,736
2013-07-31	31.040	31.500	31.000	31.270	23.295	8,444,193
2013-07-30	31.810	31.860	30.990	31.050	23.131	11,787,030
2013-07-29	31.450	31.700	31.260	31.610	23.549	7,954,569
2013-07-26	30.830	31.595	30.800	31.580	23.526	9,685,036
2013-07-25	30.570	31.190	30.530	31.140	23.198	6,268,435
2013-07-24	31.050	31.100	30.600	30.800	22.945	10,059,910
2013-07-23	30.770	31.320	30.695	31.080	23.154	12,141,490
2013-07-22	30.690	31.370	30.450	30.700	22.871	8,208,583
2013-07-19	30.590	30.710	30.185	30.690	22.863	9,527,442
2013-07-18	30.590	30.910	30.380	30.580	22.781	13,132,070
2013-07-17	30.130	31.180	29.845	30.500	22.722	19,521,051
2013-07-16	30.100	30.180	29.750	29.865	22.249	7,700,746
2013-07-15	30.470	30.500	30.090	30.180	22.483	7,715,461
2013-07-12	30.160	30.415	30.030	30.360	22.617	8,961,770
2013-07-11	29.600	30.200	29.450	30.165	22.472	8,894,422
2013-07-10	29.030	29.220	28.900	29.150	21.716	7,955,708
2013-07-09	29.040	29.170	28.735	29.040	21.634	9,268,964
2013-07-08	28.950	29.050	28.690	28.750	21.418	9,245,763
2013-07-05	28.900	28.990	28.500	28.780	21.440	6,723,760
2013-07-03	28.580	28.790	28.540	28.580	21.291	4,534,085
2013-07-02	28.800	29.165	28.690	28.780	21.440	6,863,987
2013-07-01	28.790	29.450	28.710	29.045	21.638	9,324,371
2013-06-28	28.890	29.200	28.530	28.530	21.254	12,447,750
2013-06-27	29.060	29.330	28.890	29.150	21.716	7,100,150
2013-06-26	28.820	29.040	28.680	28.850	21.396	8,515,051
2013-06-25	28.880	28.970	28.530	28.620	21.225	8,635,453
2013-06-24	28.585	28.860	28.425	28.640	21.240	9,793,339
2013-06-21	28.620	29.010	28.220	28.845	21.392	19,734,131
2013-06-20	29.210	29.440	28.240	28.340	21.017	15,787,330
2013-06-19	30.410	30.570	29.530	29.530	21.900	8,724,751
2013-06-18	30.330	30.610	30.240	30.500	22.619	6,105,898
2013-06-17	29.910	30.640	29.910	30.340	22.501	11,431,720

← NewerPage 56 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.