Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	28.580	28.740	28.410	28.560	20.999	11,615,270
2013-03-20	28.590	28.720	28.420	28.690	21.094	10,066,450
2013-03-19	28.290	28.540	28.165	28.340	20.837	7,797,651
2013-03-18	28.260	28.465	28.070	28.310	20.815	7,874,302
2013-03-15	28.450	28.680	28.360	28.410	20.888	20,243,240
2013-03-14	28.500	28.550	28.340	28.525	20.973	8,321,067
2013-03-13	28.300	28.510	28.210	28.470	20.933	8,432,003
2013-03-12	28.490	28.550	28.160	28.210	20.741	12,486,190
2013-03-11	28.540	28.580	28.420	28.430	20.903	8,411,725
2013-03-08	28.620	28.750	28.390	28.580	21.013	8,026,353
2013-03-07	28.670	28.680	28.440	28.550	20.991	14,008,710
2013-03-06	28.500	28.670	28.450	28.520	20.969	9,612,984
2013-03-05	28.360	28.670	28.330	28.510	20.962	17,493,590
2013-03-04	27.700	28.440	27.610	28.275	20.789	21,335,480
2013-03-01	26.940	27.855	26.940	27.810	20.447	17,228,010
2013-02-28	27.540	27.855	27.530	27.640	20.322	15,016,680
2013-02-27	26.860	27.670	26.860	27.570	20.271	13,810,100
2013-02-26	26.530	26.980	26.510	26.950	19.815	13,702,820
2013-02-25	26.790	27.080	26.480	26.490	19.477	15,527,080
2013-02-22	26.890	27.130	26.730	26.770	19.683	16,665,221
2013-02-21	26.990	27.045	26.635	26.820	19.719	16,936,539
2013-02-20	27.070	27.150	26.950	27.025	19.870	17,057,160
2013-02-19	26.750	27.190	26.750	26.960	19.822	18,329,920
2013-02-15	26.840	27.070	26.600	26.720	19.646	21,794,439
2013-02-14	26.690	27.020	26.450	26.570	19.536	37,729,141
2013-02-13	27.740	27.810	27.455	27.750	20.403	13,906,460
2013-02-12	27.700	27.830	27.270	27.680	20.352	14,931,000
2013-02-11	27.730	27.800	27.630	27.750	20.403	9,811,818
2013-02-08	27.800	28.100	27.750	27.760	20.411	11,159,660
2013-02-07	27.640	28.075	27.580	28.040	20.616	14,465,180
2013-02-06	27.900	28.130	27.800	28.000	20.587	10,908,240
2013-02-05	27.950	28.110	27.845	27.950	20.550	10,961,330
2013-02-04	28.010	28.150	27.830	27.880	20.499	8,954,261
2013-02-01	28.000	28.320	27.930	28.220	20.749	9,623,297
2013-01-31	27.650	27.950	27.650	27.790	20.433	7,541,261
2013-01-30	27.830	27.980	27.665	27.730	20.388	5,800,511
2013-01-29	27.540	27.925	27.540	27.830	20.462	6,258,863
2013-01-28	27.880	27.930	27.620	27.810	20.447	6,456,508
2013-01-25	27.830	27.890	27.690	27.780	20.425	12,066,860
2013-01-24	27.930	28.030	27.640	27.830	20.462	14,444,430
2013-01-23	27.500	27.890	27.350	27.790	20.433	15,212,260
2013-01-22	27.730	28.040	27.300	27.560	20.263	18,213,170
2013-01-18	27.970	28.100	27.820	28.080	20.646	15,906,820
2013-01-17	27.840	28.080	27.770	28.055	20.627	23,916,631
2013-01-16	27.750	27.920	27.580	27.820	20.455	9,219,382
2013-01-15	27.580	27.740	27.340	27.710	20.374	9,863,127
2013-01-14	27.460	27.520	27.170	27.480	20.205	8,688,120
2013-01-11	27.350	27.540	27.250	27.420	20.161	10,162,600
2013-01-10	27.130	27.340	27.090	27.310	20.080	16,348,450
2013-01-09	26.790	27.080	26.680	27.050	19.888	11,671,380
2013-01-08	26.520	26.920	26.460	26.680	19.616	14,360,700
2013-01-07	26.620	26.740	26.550	26.660	19.602	7,576,150
2013-01-04	26.700	26.830	26.550	26.740	19.661	7,695,920
2013-01-03	26.700	26.770	26.490	26.640	19.587	9,075,475
2013-01-02	25.840	26.690	25.780	26.670	19.609	17,862,320
2012-12-31	25.040	25.490	25.000	25.453	18.714	10,730,300
2012-12-28	25.180	25.370	25.150	25.260	18.572	8,685,421
2012-12-27	25.220	25.430	25.060	25.360	18.646	9,139,362
2012-12-26	25.610	25.740	25.350	25.385	18.569	5,194,652
2012-12-24	25.690	25.800	25.600	25.670	18.777	2,641,634

← NewerPage 58 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.