Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	67.856	68.366	67.679	67.914	15.808	8,164,711
2011-10-11	67.169	67.934	67.031	67.522	15.717	5,839,082
2011-10-10	67.011	67.326	66.207	67.326	15.671	7,005,270
2011-10-07	66.324	66.796	65.795	66.266	15.425	10,070,860
2011-10-06	64.440	65.912	64.087	65.873	15.333	10,060,250
2011-10-05	64.421	64.695	63.812	64.558	15.027	13,360,040
2011-10-04	64.538	64.578	62.575	64.499	15.013	20,456,289
2011-10-03	65.422	66.167	64.911	64.931	15.114	11,764,860
2011-09-30	67.326	68.287	65.873	65.912	15.342	12,893,940
2011-09-29	68.130	68.307	67.031	67.679	15.753	7,931,996
2011-09-28	68.130	68.729	67.031	67.188	15.639	10,046,950
2011-09-27	68.503	69.180	67.757	68.562	15.757	10,829,340
2011-09-26	66.423	67.365	66.050	67.247	15.454	9,705,664
2011-09-23	65.677	66.462	65.500	66.187	15.211	10,821,260
2011-09-22	64.205	66.403	64.185	66.167	15.206	13,359,820
2011-09-21	67.914	68.327	66.953	66.992	15.396	11,457,780
2011-09-20	68.444	68.660	67.718	67.757	15.572	9,361,703
2011-09-19	68.209	68.798	67.973	68.444	15.729	8,857,430
2011-09-16	68.778	69.014	68.385	68.817	15.815	14,711,000
2011-09-15	68.385	68.817	67.797	68.601	15.766	8,533,279
2011-09-14	67.502	68.385	66.658	67.777	15.576	9,167,368
2011-09-13	67.188	67.286	66.442	67.188	15.441	9,473,982
2011-09-12	66.933	67.306	66.109	67.227	15.450	12,112,390
2011-09-09	68.228	68.228	66.756	67.738	15.567	13,032,200
2011-09-08	67.856	69.720	67.797	68.817	15.815	14,626,920
2011-09-07	67.797	68.621	67.424	68.268	15.689	13,528,430
2011-09-06	66.109	67.051	65.834	66.894	15.373	10,705,380
2011-09-02	67.620	68.268	67.169	67.267	15.459	8,571,787
2011-09-01	68.523	68.896	68.189	68.327	15.702	9,704,401
2011-08-31	68.366	69.072	68.268	68.739	15.797	11,402,320
2011-08-30	67.856	68.444	67.306	68.130	15.657	8,939,083
2011-08-29	67.208	68.071	67.070	67.856	15.594	7,700,234
2011-08-26	65.795	66.913	64.578	66.639	15.314	9,229,592
2011-08-25	67.345	67.522	65.775	65.971	15.161	9,092,833
2011-08-24	66.796	67.267	66.344	67.169	15.436	8,550,668
2011-08-23	66.069	66.913	65.441	66.913	15.378	11,476,280
2011-08-22	67.169	67.169	65.696	65.853	15.134	9,807,765
2011-08-19	65.893	67.286	65.637	65.657	15.089	15,545,050
2011-08-18	66.619	67.443	65.755	66.364	15.251	15,868,140
2011-08-17	67.581	68.228	67.365	67.777	15.576	11,354,920
2011-08-16	67.640	67.797	66.796	67.149	15.432	12,692,980
2011-08-15	67.895	68.385	67.463	68.071	15.644	10,505,500
2011-08-12	67.149	67.856	66.540	67.522	15.517	14,456,650
2011-08-11	64.185	67.600	64.048	66.933	15.382	22,893,900
2011-08-10	66.697	66.737	64.087	64.381	14.796	23,875,311
2011-08-09	66.658	67.227	64.380	67.169	15.436	28,545,100
2011-08-08	66.619	68.248	65.893	66.167	15.206	31,335,340
2011-08-05	68.484	69.288	67.031	68.444	15.729	32,605,189
2011-08-04	70.721	71.251	66.187	66.305	15.238	60,754,930
2011-08-03	66.894	67.365	66.344	67.326	15.472	10,799,060
2011-08-02	67.051	67.698	66.992	67.011	15.400	11,035,830
2011-08-01	67.934	67.993	66.619	67.404	15.490	8,036,189
2011-07-29	67.404	67.993	67.247	67.483	15.508	8,084,939
2011-07-28	67.875	68.346	67.816	67.895	15.603	6,964,973
2011-07-27	68.327	68.507	67.679	67.777	15.576	9,315,927
2011-07-26	68.876	68.896	68.366	68.523	15.748	8,275,858
2011-07-25	69.190	69.367	68.700	68.758	15.802	6,458,418
2011-07-22	69.838	69.838	69.426	69.544	15.982	5,697,518
2011-07-21	69.485	69.818	69.288	69.622	16.000	11,803,490
2011-07-20	69.465	69.583	69.092	69.210	15.905	8,300,149

← NewerPage 64 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.