Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	73.940	74.137	73.489	74.038	17.439	5,238,890
2012-01-06	74.431	74.510	73.607	73.705	17.360	7,954,431
2012-01-05	73.469	74.372	73.391	74.078	17.448	8,508,667
2012-01-04	73.312	73.626	72.959	73.391	17.286	7,336,550
2012-01-03	74.490	74.686	73.008	73.155	17.231	8,773,241
2011-12-30	73.410	73.744	73.253	73.332	17.272	4,407,160
2011-12-29	73.253	73.960	73.196	73.960	17.420	4,104,653
2011-12-28	73.489	73.587	73.077	73.136	17.226	4,320,235
2011-12-27	73.999	74.451	73.823	73.999	17.225	4,951,166
2011-12-23	73.234	74.078	73.047	74.078	17.243	4,738,953
2011-12-22	73.685	73.685	72.753	73.234	17.046	8,643,618
2011-12-21	72.488	73.666	72.488	73.312	17.065	12,053,100
2011-12-20	71.663	72.566	71.605	72.449	16.864	8,357,447
2011-12-19	72.056	72.233	70.937	71.094	16.548	7,449,798
2011-12-16	71.938	72.233	71.212	71.624	16.672	14,251,310
2011-12-15	71.114	71.879	71.114	71.565	16.658	6,424,737
2011-12-14	70.682	71.487	70.682	70.976	16.521	7,480,671
2011-12-13	71.781	72.331	71.075	71.212	16.576	6,918,282
2011-12-12	71.919	71.958	70.986	71.487	16.640	5,790,099
2011-12-09	71.173	72.429	71.173	72.036	16.768	7,018,614
2011-12-08	71.133	71.722	70.819	70.957	16.516	7,631,855
2011-12-07	71.369	71.742	71.114	71.349	16.608	8,529,505
2011-12-06	71.742	72.056	71.232	71.663	16.681	8,309,833
2011-12-05	72.350	72.429	71.192	71.663	16.681	7,606,619
2011-12-02	71.899	71.899	71.389	71.644	16.676	9,674,411
2011-12-01	70.996	71.899	70.898	71.644	16.676	11,230,070
2011-11-30	70.603	70.957	70.368	70.957	16.516	12,589,170
2011-11-29	68.719	69.583	68.601	69.347	16.142	7,402,723
2011-11-28	67.856	68.778	67.679	68.484	15.941	5,972,390
2011-11-25	67.110	67.760	66.933	67.365	15.680	3,364,639
2011-11-23	67.522	67.718	67.169	67.188	15.639	7,267,313
2011-11-22	67.424	68.189	67.227	67.816	15.785	7,629,077
2011-11-21	67.502	68.013	67.011	67.326	15.671	12,548,720
2011-11-18	68.562	68.798	68.170	68.248	15.886	7,735,912
2011-11-17	68.700	69.229	68.170	68.621	15.973	7,221,522
2011-11-16	69.033	69.975	68.798	69.053	16.073	6,956,832
2011-11-15	69.485	69.877	69.288	69.642	16.210	5,188,990
2011-11-14	69.956	69.995	69.220	69.544	16.188	4,833,715
2011-11-11	69.583	70.074	69.583	69.818	16.251	8,418,294
2011-11-10	68.837	69.190	68.454	68.955	16.050	6,955,304
2011-11-09	68.935	69.014	68.052	68.228	15.881	9,121,433
2011-11-08	69.720	69.759	68.935	69.642	16.210	7,523,320
2011-11-07	69.308	69.485	68.405	69.347	16.142	12,348,850
2011-11-04	70.152	70.191	68.798	69.053	16.073	9,785,311
2011-11-03	70.505	71.251	69.426	70.231	16.347	14,216,980
2011-11-02	68.680	68.798	67.630	67.993	15.827	8,237,593
2011-11-01	67.836	68.542	67.659	67.836	15.790	10,533,680
2011-10-31	68.857	69.602	68.857	69.053	16.073	9,503,982
2011-10-28	69.485	70.015	69.023	69.485	16.174	7,822,948
2011-10-27	69.995	70.074	68.915	69.622	16.206	15,828,700
2011-10-26	69.406	69.465	68.405	68.739	16.000	9,004,694
2011-10-25	69.387	69.642	68.307	68.562	15.959	9,273,427
2011-10-24	69.171	69.406	68.700	69.249	16.119	5,931,366
2011-10-21	69.387	69.387	68.739	69.092	16.082	10,737,620
2011-10-20	68.641	69.288	68.562	68.817	16.018	8,171,587
2011-10-19	68.817	69.445	68.052	68.405	15.923	8,062,819
2011-10-18	68.327	69.681	68.209	69.171	16.101	10,094,650
2011-10-17	69.190	69.563	68.189	68.248	15.886	6,773,382
2011-10-14	69.190	69.328	68.503	69.151	16.096	7,960,478
2011-10-13	67.600	68.798	67.561	68.405	15.923	7,154,716

← NewerPage 63 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.