Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	74.784	75.805	74.431	75.805	18.278	10,282,700
2012-06-28	73.194	74.097	72.821	73.999	17.843	7,302,071
2012-06-27	74.019	74.019	73.253	73.430	17.706	9,174,932
2012-06-26	75.785	75.942	74.078	74.107	17.659	11,673,750
2012-06-25	75.864	75.962	75.295	75.785	18.059	6,875,817
2012-06-22	76.296	76.492	76.060	76.256	18.171	13,052,100
2012-06-21	76.728	77.179	76.060	76.158	18.148	27,166,811
2012-06-20	76.433	76.845	76.041	76.590	18.251	10,588,920
2012-06-19	76.610	76.845	76.178	76.551	18.241	7,649,027
2012-06-18	75.982	76.963	75.962	76.512	18.232	9,345,871
2012-06-15	76.453	76.826	75.837	75.844	18.073	12,644,910
2012-06-14	75.707	76.315	75.550	76.001	18.110	9,675,324
2012-06-13	75.275	75.707	74.941	75.452	17.979	6,975,187
2012-06-12	75.157	75.569	74.981	75.354	17.956	8,035,453
2012-06-11	75.412	75.707	74.824	74.863	17.839	6,874,887
2012-06-08	75.040	75.236	74.922	75.059	17.886	8,430,301
2012-06-07	75.177	75.462	74.588	74.882	17.844	9,315,103
2012-06-06	73.980	74.549	73.940	74.549	17.764	7,808,929
2012-06-05	73.666	73.989	73.175	73.803	17.587	7,592,014
2012-06-04	73.548	74.038	73.410	73.901	17.610	6,483,146
2012-06-01	74.568	74.765	73.724	73.744	17.573	8,602,391
2012-05-31	75.314	75.540	75.000	75.118	17.900	9,236,579
2012-05-30	75.197	75.530	75.040	75.393	17.965	6,122,500
2012-05-29	76.021	76.217	75.511	75.864	18.078	6,341,017
2012-05-25	75.864	75.982	75.452	75.707	18.040	6,783,316
2012-05-24	75.314	76.021	75.295	75.942	18.096	8,102,671
2012-05-23	75.903	76.355	75.157	75.373	17.961	11,005,400
2012-05-22	75.746	76.335	75.609	76.178	18.152	9,781,585
2012-05-21	75.825	76.060	75.314	75.746	18.050	7,679,365
2012-05-18	75.412	76.139	75.275	75.550	18.003	13,789,060
2012-05-17	75.668	76.001	75.236	75.275	17.937	7,249,411
2012-05-16	76.296	76.394	75.785	75.785	18.059	8,115,696
2012-05-15	76.728	76.943	76.080	76.198	18.157	7,440,671
2012-05-14	76.276	77.061	76.158	76.629	18.260	10,893,000
2012-05-11	76.472	77.061	76.413	76.629	18.260	8,036,566
2012-05-10	76.610	76.953	76.296	76.669	18.269	8,234,296
2012-05-09	76.276	76.826	76.237	76.296	18.181	10,486,130
2012-05-08	76.845	77.277	76.669	76.885	18.321	12,279,990
2012-05-07	77.042	77.493	76.845	77.061	18.363	12,434,490
2012-05-04	77.120	78.082	77.022	77.042	18.358	13,304,560
2012-05-03	77.591	77.964	77.238	77.709	18.517	9,933,706
2012-05-02	77.984	78.357	77.748	77.925	18.569	12,610,880
2012-05-01	78.062	78.494	77.866	78.043	18.597	9,522,968
2012-04-30	78.023	78.367	77.670	78.259	18.648	13,825,890
2012-04-27	76.865	77.611	76.845	77.336	18.428	8,764,055
2012-04-26	75.903	76.728	75.844	76.551	18.241	6,396,569
2012-04-25	75.707	76.310	75.589	76.041	18.120	10,150,410
2012-04-24	74.882	75.628	74.765	75.295	17.942	7,131,026
2012-04-23	74.981	75.157	74.353	74.568	17.769	6,266,175
2012-04-20	75.059	76.080	75.059	75.648	18.026	7,211,586
2012-04-19	75.255	75.314	74.686	74.981	17.867	8,440,238
2012-04-18	75.216	75.412	74.922	75.059	17.886	8,007,490
2012-04-17	74.215	75.638	74.078	75.530	17.998	11,345,690
2012-04-16	73.489	74.038	73.214	73.764	17.577	7,513,636
2012-04-13	72.821	73.626	72.821	73.312	17.470	8,400,579
2012-04-12	72.449	72.939	72.321	72.900	17.371	10,981,930
2012-04-11	73.077	73.249	72.134	72.370	17.245	16,925,869
2012-04-10	73.607	73.744	72.625	72.664	17.315	11,254,970
2012-04-09	74.078	74.313	73.724	73.783	17.582	5,726,585
2012-04-05	74.784	74.902	74.235	74.667	17.792	7,630,642

← NewerPage 61 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.