Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	29.910	30.640	29.910	30.340	22.501	11,431,720
2013-06-14	29.820	30.230	29.620	29.810	22.108	8,726,501
2013-06-13	29.480	30.000	29.190	29.970	22.226	7,881,061
2013-06-12	30.000	30.050	29.455	29.530	21.900	8,441,031
2013-06-11	29.940	29.970	29.210	29.800	22.100	11,656,590
2013-06-10	29.840	30.180	29.460	29.580	21.937	10,261,780
2013-06-07	29.540	29.960	29.310	29.860	22.145	8,802,394
2013-06-06	29.510	29.580	29.075	29.290	21.722	10,668,300
2013-06-05	29.450	29.590	29.330	29.470	21.855	7,614,052
2013-06-04	29.920	30.060	29.360	29.570	21.930	9,679,918
2013-06-03	29.470	29.750	29.210	29.740	22.056	8,879,162
2013-05-31	29.390	29.840	29.210	29.475	21.859	18,751,840
2013-05-30	30.050	30.170	29.580	29.600	21.952	17,735,930
2013-05-29	31.080	31.210	30.270	30.280	22.456	14,112,190
2013-05-28	31.230	31.920	31.110	31.280	23.198	10,189,760
2013-05-24	31.000	31.330	30.760	30.950	22.953	10,606,650
2013-05-23	31.430	31.760	30.980	31.230	23.161	14,956,450
2013-05-22	30.940	31.990	30.900	31.770	23.561	18,373,070
2013-05-21	30.920	31.010	30.590	31.005	22.994	7,138,085
2013-05-20	31.490	31.510	30.740	30.800	22.842	10,092,650
2013-05-17	31.410	31.620	31.150	31.500	23.361	11,930,640
2013-05-16	31.400	31.680	31.200	31.460	23.331	11,020,380
2013-05-15	31.200	31.530	31.110	31.500	23.361	6,828,765
2013-05-14	30.840	31.270	30.830	31.180	23.124	13,649,400
2013-05-13	30.520	30.905	30.450	30.830	22.864	11,166,680
2013-05-10	30.730	30.780	30.425	30.630	22.716	14,250,120
2013-05-09	30.960	31.050	30.530	30.580	22.679	10,968,890
2013-05-08	31.160	31.500	30.635	30.920	22.931	22,958,930
2013-05-07	31.060	31.430	31.040	31.410	23.294	7,525,127
2013-05-06	31.640	31.800	31.110	31.150	23.101	9,775,381
2013-05-03	31.680	31.830	31.510	31.730	23.531	8,364,217
2013-05-02	31.460	31.740	31.310	31.420	23.302	7,464,248
2013-05-01	31.300	31.690	31.300	31.460	23.331	11,243,800
2013-04-30	31.510	31.690	31.300	31.450	23.324	10,108,030
2013-04-29	31.520	31.660	31.350	31.620	23.450	7,146,178
2013-04-26	31.780	31.800	31.440	31.555	23.402	9,889,868
2013-04-25	31.660	31.830	31.480	31.680	23.494	10,815,460
2013-04-24	32.030	32.100	31.420	31.460	23.331	10,563,430
2013-04-23	31.560	32.020	31.500	31.860	23.628	13,460,910
2013-04-22	31.400	31.650	31.260	31.530	23.383	12,892,650
2013-04-19	30.140	31.800	30.050	31.685	23.498	24,337,270
2013-04-18	29.790	30.160	29.730	30.100	22.323	13,003,880
2013-04-17	30.390	30.520	29.750	29.820	22.115	15,300,680
2013-04-16	30.200	30.730	30.200	30.630	22.716	8,798,667
2013-04-15	30.680	30.750	30.150	30.190	22.389	10,772,070
2013-04-12	30.540	30.580	30.270	30.550	22.656	7,786,562
2013-04-11	30.530	30.650	30.330	30.345	22.504	12,583,390
2013-04-10	30.170	30.355	30.145	30.225	22.415	13,486,310
2013-04-09	30.120	30.240	29.930	30.130	22.345	8,422,065
2013-04-08	30.150	30.200	29.920	30.150	22.360	15,375,740
2013-04-05	29.880	30.210	29.840	30.030	22.271	10,431,880
2013-04-04	30.400	30.410	30.220	30.275	22.452	8,063,137
2013-04-03	30.760	30.830	30.100	30.290	22.464	12,408,730
2013-04-02	30.670	30.950	30.640	30.800	22.842	9,528,082
2013-04-01	30.420	30.810	30.380	30.680	22.753	8,209,430
2013-03-28	30.440	30.660	30.220	30.615	22.705	14,551,790
2013-03-27	29.910	30.380	29.870	30.350	22.508	13,734,330
2013-03-26	29.980	30.300	29.840	30.290	22.271	11,424,750
2013-03-25	29.950	30.300	29.700	29.880	21.969	18,993,721
2013-03-22	29.320	30.123	29.270	29.730	21.859	34,327,301

← NewerPage 57 of 79 · 4,734 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.