Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	74.863	75.314	74.824	75.020	17.877	6,919,627
2012-04-03	75.452	75.520	75.026	75.157	17.909	9,606,813
2012-04-02	74.686	75.550	74.647	75.334	17.951	8,850,568
2012-03-30	74.333	75.098	74.274	74.608	17.778	8,396,669
2012-03-29	74.431	74.608	73.980	74.215	17.685	8,310,112
2012-03-28	74.745	75.040	74.392	74.529	17.760	9,183,223
2012-03-27	75.864	75.903	75.216	75.295	17.735	8,586,117
2012-03-26	75.334	75.825	75.295	75.825	17.860	5,980,156
2012-03-23	75.098	75.255	74.814	75.079	17.684	5,424,487
2012-03-22	75.040	75.275	74.706	75.000	17.665	5,664,851
2012-03-21	75.197	75.530	74.922	75.197	17.712	5,101,589
2012-03-20	74.961	75.579	74.922	75.275	17.730	6,168,801
2012-03-19	75.255	75.569	75.098	75.275	17.730	6,736,468
2012-03-16	75.471	75.687	74.804	75.334	17.744	13,561,080
2012-03-15	74.843	75.177	74.568	75.177	17.707	8,144,253
2012-03-14	75.687	75.785	74.765	74.922	17.647	8,008,815
2012-03-13	75.255	75.687	75.098	75.609	17.809	6,898,422
2012-03-12	74.490	75.049	74.254	74.824	17.624	5,409,806
2012-03-09	74.411	74.549	74.195	74.490	17.545	5,986,712
2012-03-08	74.686	74.804	74.294	74.411	17.527	7,471,031
2012-03-07	74.372	74.568	73.764	74.254	17.490	10,982,210
2012-03-06	74.961	75.609	74.882	75.118	17.693	11,427,230
2012-03-05	75.000	75.550	74.981	75.275	17.730	7,836,893
2012-03-02	74.608	75.255	74.510	75.079	17.684	7,348,957
2012-03-01	74.745	74.922	74.431	74.608	17.573	6,536,863
2012-02-29	74.667	74.922	74.274	74.725	17.601	8,326,684
2012-02-28	74.627	74.981	74.215	74.588	17.568	7,107,440
2012-02-27	73.666	74.981	73.646	74.411	17.527	8,254,133
2012-02-24	74.568	74.745	74.137	74.353	17.513	7,730,649
2012-02-23	74.372	74.843	74.313	74.549	17.559	7,668,852
2012-02-22	75.452	75.766	74.333	74.568	17.564	12,134,100
2012-02-21	75.844	76.178	75.197	75.707	17.832	16,394,449
2012-02-17	74.961	75.314	74.176	74.608	17.573	11,189,630
2012-02-16	75.609	75.707	74.951	75.059	17.679	8,225,260
2012-02-15	75.236	76.011	75.020	75.157	17.702	7,808,967
2012-02-14	75.452	75.785	75.236	75.569	17.799	8,029,408
2012-02-13	75.982	76.119	75.295	75.373	17.753	7,430,747
2012-02-10	75.530	75.825	75.275	75.726	17.836	6,107,306
2012-02-09	75.687	76.119	75.668	75.844	17.864	4,800,899
2012-02-08	75.491	75.864	75.373	75.648	17.818	6,015,487
2012-02-07	75.628	75.805	75.294	75.589	17.804	5,800,093
2012-02-06	76.296	76.433	75.785	75.962	17.892	5,310,669
2012-02-03	76.178	76.669	76.099	76.315	17.975	5,970,825
2012-02-02	75.668	75.962	75.530	75.726	17.836	4,903,748
2012-02-01	75.609	76.139	75.452	75.511	17.786	5,254,759
2012-01-31	75.079	75.295	74.647	75.177	17.707	6,688,393
2012-01-30	75.197	75.236	74.647	74.941	17.651	6,204,617
2012-01-27	75.805	75.844	75.118	75.511	17.786	6,794,693
2012-01-26	75.687	76.355	75.334	75.766	17.846	6,497,115
2012-01-25	74.824	76.551	74.784	75.314	17.739	10,357,480
2012-01-24	75.314	75.766	74.981	75.177	17.707	7,433,379
2012-01-23	75.805	75.884	75.020	75.511	17.786	8,766,786
2012-01-20	76.178	76.178	75.295	75.903	17.878	7,218,945
2012-01-19	76.139	76.237	75.471	75.962	17.892	6,959,256
2012-01-18	74.863	76.198	74.863	76.001	17.901	11,589,440
2012-01-17	74.863	75.628	74.608	74.843	17.628	8,494,910
2012-01-13	74.941	75.079	74.038	74.137	17.462	10,413,720
2012-01-12	74.804	75.118	74.510	75.020	17.670	6,206,975
2012-01-11	74.510	74.725	74.058	74.451	17.536	5,576,571
2012-01-10	74.706	74.882	74.392	74.627	17.578	6,825,644

← NewerPage 62 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.