Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	81.458	82.341	81.085	81.173	19.792	20,446,020
2012-09-24	81.615	81.930	81.360	81.713	19.924	16,956,930
2012-09-21	81.968	82.812	81.752	81.998	19.993	57,610,141
2012-09-20	79.790	81.949	79.672	81.654	19.910	35,456,738
2012-09-19	79.495	80.320	79.436	80.163	19.546	22,677,930
2012-09-18	77.532	79.358	77.415	79.348	19.347	22,576,859
2012-09-17	77.493	77.945	77.189	77.925	19.000	17,594,340
2012-09-14	78.376	78.847	77.984	78.376	18.898	23,144,270
2012-09-13	77.591	79.004	77.591	78.769	18.993	13,060,640
2012-09-12	78.121	78.357	77.532	77.689	18.733	11,657,360
2012-09-11	78.847	79.083	77.768	78.062	18.822	16,842,109
2012-09-10	79.240	80.005	78.867	78.926	19.031	21,248,141
2012-09-07	80.163	80.300	77.925	78.494	18.927	46,357,879
2012-09-06	82.008	83.303	81.851	83.058	20.027	13,804,070
2012-09-05	82.145	82.439	81.242	81.792	19.722	8,790,559
2012-09-04	81.065	82.341	80.987	82.116	19.800	12,288,640
2012-08-31	81.929	82.302	81.301	81.478	19.646	9,799,932
2012-08-30	81.340	81.654	80.928	81.164	19.570	8,132,668
2012-08-29	82.184	82.341	81.733	81.792	19.722	7,606,295
2012-08-28	81.988	82.439	81.870	82.165	19.812	9,452,100
2012-08-27	82.125	82.243	81.772	81.909	19.750	8,057,848
2012-08-24	80.673	82.243	80.673	82.184	19.816	12,104,900
2012-08-23	80.339	81.242	80.104	81.016	19.535	14,286,460
2012-08-22	80.830	81.654	79.986	80.496	19.409	9,655,206
2012-08-21	79.907	81.262	79.848	80.692	19.457	10,521,330
2012-08-20	79.122	80.064	79.004	80.025	19.296	6,388,843
2012-08-17	79.966	79.966	79.142	79.495	19.168	10,181,180
2012-08-16	79.544	80.025	79.338	79.888	19.263	7,857,610
2012-08-15	80.261	80.359	79.593	79.888	19.263	8,592,505
2012-08-14	80.535	80.751	80.045	80.280	19.357	7,012,636
2012-08-13	80.398	80.673	80.221	80.477	19.405	7,321,354
2012-08-10	80.084	80.418	79.711	80.320	19.367	8,036,601
2012-08-09	80.614	80.948	79.790	80.614	19.438	7,382,135
2012-08-08	80.182	80.987	80.158	80.673	19.452	8,174,911
2012-08-07	80.045	80.437	79.691	80.221	19.343	14,035,980
2012-08-06	80.555	81.458	79.593	79.691	19.215	15,182,680
2012-08-03	78.416	80.261	78.396	79.515	19.173	19,362,039
2012-08-02	76.590	77.120	76.060	76.433	18.430	10,500,650
2012-08-01	78.121	78.396	77.042	77.316	18.643	7,220,577
2012-07-31	77.336	78.062	76.963	77.945	18.794	10,699,390
2012-07-30	77.689	77.905	77.424	77.532	18.695	12,186,990
2012-07-27	78.160	78.219	77.297	77.365	18.654	13,683,380
2012-07-26	77.415	78.121	77.100	77.297	18.638	11,258,460
2012-07-25	76.924	76.924	72.919	76.237	18.382	8,508,646
2012-07-24	77.159	77.238	76.325	76.580	18.465	10,375,710
2012-07-23	77.748	77.768	76.610	76.943	18.553	15,559,580
2012-07-20	78.592	79.014	77.689	78.828	19.007	48,385,047
2012-07-19	78.690	79.083	78.278	78.896	19.024	14,520,210
2012-07-18	78.023	78.533	77.905	78.455	18.917	9,724,960
2012-07-17	78.023	78.504	77.385	78.121	18.837	6,843,228
2012-07-16	78.357	78.396	77.375	77.689	18.733	7,759,470
2012-07-13	76.688	78.023	76.610	77.945	18.794	7,095,466
2012-07-12	76.610	76.924	76.472	76.767	18.510	8,213,372
2012-07-11	77.336	77.709	76.983	77.277	18.633	8,365,120
2012-07-10	77.140	78.013	76.963	77.356	18.652	13,837,610
2012-07-09	76.394	76.649	76.144	76.610	18.472	7,043,628
2012-07-06	76.649	76.943	76.315	76.512	18.449	6,090,948
2012-07-05	76.904	77.513	76.688	76.688	18.491	7,290,044
2012-07-03	76.256	77.140	76.099	76.963	18.557	8,446,196
2012-07-02	75.216	76.355	75.098	76.325	18.404	8,676,154

← NewerPage 60 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.