Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	25.750	25.810	25.470	25.760	18.843	24,628,580
2012-12-20	25.950	26.080	25.855	26.070	19.070	10,786,360
2012-12-19	25.880	26.080	25.790	25.940	18.975	13,070,640
2012-12-18	26.030	26.160	25.740	25.890	18.938	19,277,150
2012-12-17	26.010	26.160	25.910	26.050	19.055	12,684,400
2012-12-14	26.100	26.120	25.980	26.040	19.048	8,553,291
2012-12-13	26.000	26.170	25.750	26.100	19.092	10,704,150
2012-12-12	26.070	26.200	25.810	26.040	19.048	10,581,530
2012-12-11	26.020	26.230	25.980	26.130	19.114	11,868,620
2012-12-10	25.620	26.100	25.610	25.940	18.975	11,433,460
2012-12-07	25.660	25.740	25.300	25.580	18.711	10,690,500
2012-12-06	25.550	25.650	25.400	25.520	18.667	7,797,045
2012-12-05	25.710	25.900	25.460	25.490	18.646	13,243,760
2012-12-04	25.710	25.880	25.600	25.750	18.836	9,934,837
2012-12-03	26.020	26.020	25.580	25.670	18.777	8,887,157
2012-11-30	25.710	25.990	25.710	25.890	18.938	12,208,430
2012-11-29	25.770	25.800	25.530	25.780	18.858	13,019,660
2012-11-28	25.160	25.700	25.160	25.660	18.770	14,792,570
2012-11-27	25.550	25.610	25.250	25.270	18.485	9,704,567
2012-11-26	25.500	25.590	25.390	25.510	18.660	10,869,280
2012-11-23	25.420	25.650	25.285	25.620	18.741	6,080,755
2012-11-21	25.710	25.900	25.270	25.410	18.587	14,172,340
2012-11-20	26.010	26.040	25.500	25.540	18.682	11,552,880
2012-11-19	25.820	25.910	25.520	25.831	18.895	10,613,080
2012-11-16	25.110	25.600	25.030	25.561	18.697	18,817,770
2012-11-15	25.030	25.180	24.500	25.110	18.368	19,003,650
2012-11-14	25.760	25.810	25.100	25.145	18.393	18,479,961
2012-11-13	25.840	26.050	25.740	25.741	18.829	13,056,210
2012-11-12	26.080	26.170	25.900	25.960	18.989	9,070,006
2012-11-09	26.000	26.230	25.760	26.020	19.033	19,361,670
2012-11-08	25.800	26.590	25.760	26.109	19.099	33,180,320
2012-11-07	26.250	26.420	26.070	26.250	19.201	13,179,070
2012-11-06	26.020	26.630	26.000	26.490	19.377	14,611,780
2012-11-05	26.200	26.460	26.050	26.410	19.318	12,723,680
2012-11-02	26.800	26.800	26.240	26.280	19.223	27,262,811
2012-11-01	26.680	26.850	26.500	26.800	19.604	10,718,890
2012-10-31	26.750	26.790	26.300	26.550	19.421	11,829,850
2012-10-26	26.430	26.640	26.180	26.600	19.457	17,172,189
2012-10-25	26.680	26.790	26.380	26.470	19.362	11,890,010
2012-10-24	26.760	26.760	26.450	26.530	19.406	10,768,050
2012-10-23	26.770	26.940	26.540	26.680	19.516	11,255,350
2012-10-22	27.020	27.130	26.850	27.000	19.750	14,178,220
2012-10-19	27.400	27.440	26.920	27.010	19.757	16,446,920
2012-10-18	27.500	27.560	27.350	27.419	20.056	8,753,939
2012-10-17	27.040	27.500	27.040	27.450	20.079	11,405,160
2012-10-16	27.460	27.500	26.950	27.170	19.874	16,349,230
2012-10-15	27.480	27.500	27.193	27.220	19.911	12,916,290
2012-10-12	27.360	27.400	27.160	27.220	19.911	12,058,070
2012-10-11	27.300	27.410	27.150	27.240	19.926	13,761,060
2012-10-10	27.530	27.530	27.100	27.250	19.933	24,674,900
2012-10-09	27.550	27.620	27.280	27.360	20.013	16,782,510
2012-10-08	27.850	27.900	27.480	27.550	20.152	17,364,330
2012-10-05	28.250	28.370	27.740	27.810	20.343	17,569,279
2012-10-04	27.870	28.210	27.870	28.060	20.525	16,877,990
2012-10-03	28.180	28.290	27.730	27.830	20.357	37,901,594
2012-10-02	28.420	28.480	27.390	28.008	20.487	31,590,211
2012-10-01	26.878	27.833	26.878	27.820	20.350	24,527,561
2012-09-28	80.889	81.340	80.280	81.164	19.790	13,989,020
2012-09-27	80.791	81.144	80.477	80.859	19.716	14,123,850
2012-09-26	81.497	82.066	80.830	81.007	19.752	15,227,250

← NewerPage 59 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.