Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	69.210	69.602	69.102	69.190	15.901	9,586,599
2011-07-18	69.249	69.387	68.601	69.053	15.869	8,494,558
2011-07-15	69.465	69.602	69.014	69.426	15.955	12,177,870
2011-07-14	69.426	69.956	69.033	69.426	15.955	9,833,077
2011-07-13	69.642	69.876	69.210	69.406	15.951	6,319,372
2011-07-12	69.544	70.054	69.485	69.485	15.969	7,075,933
2011-07-11	69.720	70.152	69.387	69.701	16.018	7,001,521
2011-07-08	70.172	70.525	69.916	70.093	16.108	9,296,711
2011-07-07	70.623	70.702	70.309	70.525	16.208	11,192,580
2011-07-06	69.897	70.407	69.799	70.368	16.172	9,081,456
2011-07-05	69.465	70.074	69.465	69.916	16.068	9,661,038
2011-07-01	68.778	69.681	68.660	69.622	16.000	5,831,351
2011-06-30	68.542	69.622	68.542	69.151	15.892	8,871,578
2011-06-29	68.091	68.601	67.993	68.366	15.711	8,743,226
2011-06-28	67.718	68.700	67.483	67.777	15.576	11,392,010
2011-06-27	67.934	68.327	67.620	67.718	15.363	9,548,353
2011-06-24	67.384	68.052	67.345	67.914	15.407	11,485,250
2011-06-23	67.620	67.640	66.482	67.247	15.256	11,113,330
2011-06-22	68.189	68.385	67.973	68.032	15.434	4,936,417
2011-06-21	68.601	68.601	68.179	68.327	15.501	5,254,657
2011-06-20	67.502	68.660	67.502	68.307	15.496	6,981,068
2011-06-17	67.679	68.150	67.541	67.679	15.354	11,973,710
2011-06-16	66.678	67.443	66.521	67.326	15.274	8,212,044
2011-06-15	67.011	67.227	66.383	66.776	15.149	10,936,210
2011-06-14	67.463	67.620	66.894	67.247	15.256	7,587,060
2011-06-13	66.580	67.424	66.266	66.972	15.193	5,932,081
2011-06-10	66.815	67.135	66.246	66.324	15.046	7,942,725
2011-06-09	66.854	67.502	66.599	67.169	15.238	6,567,525
2011-06-08	66.580	67.090	66.404	66.854	15.167	6,618,230
2011-06-07	66.972	67.247	66.776	66.815	15.158	10,658,360
2011-06-06	66.874	67.090	66.658	66.854	15.167	11,748,300
2011-06-03	66.894	67.326	66.835	66.933	15.185	7,964,023
2011-06-02	68.032	68.228	67.208	67.561	15.327	9,935,522
2011-06-01	68.523	68.680	68.032	68.170	15.465	8,141,629
2011-05-31	68.287	68.700	68.189	68.641	15.572	12,874,320
2011-05-27	68.013	68.542	68.013	68.209	15.474	4,367,247
2011-05-26	67.581	68.209	67.286	67.954	15.416	5,838,016
2011-05-25	67.993	68.327	67.522	67.581	15.331	10,342,580
2011-05-24	68.425	68.758	68.366	68.444	15.527	7,662,661
2011-05-23	68.641	68.817	68.435	68.660	15.576	7,817,456
2011-05-20	68.798	69.563	68.111	69.151	15.688	11,803,690
2011-05-19	68.660	68.896	68.425	68.680	15.581	8,688,385
2011-05-18	68.366	68.601	68.071	68.464	15.532	7,098,199
2011-05-17	67.738	68.542	67.679	68.366	15.510	11,632,570
2011-05-16	68.385	68.503	67.738	67.797	15.380	8,794,645
2011-05-13	68.307	68.886	68.032	68.484	15.536	12,759,310
2011-05-12	67.326	68.523	67.326	68.209	15.474	9,422,731
2011-05-11	67.267	67.698	67.031	67.267	15.260	8,152,500
2011-05-10	66.953	67.267	66.913	67.169	15.238	6,600,451
2011-05-09	66.364	66.933	66.344	66.815	15.158	10,638,010
2011-05-06	66.619	67.698	66.599	66.894	15.176	16,570,740
2011-05-05	66.423	66.619	65.206	65.539	14.868	17,226,619
2011-05-04	66.501	66.737	66.324	66.442	15.073	9,117,471
2011-05-03	66.501	66.639	66.187	66.482	15.082	8,231,893
2011-05-02	65.952	66.482	65.696	66.324	15.046	7,823,006
2011-04-29	65.853	66.540	65.677	65.932	14.957	10,420,900
2011-04-28	65.775	66.285	65.716	65.952	14.962	10,125,070
2011-04-27	65.500	66.069	65.500	65.893	14.949	8,406,754
2011-04-26	65.186	65.637	64.960	65.539	14.868	6,311,700
2011-04-25	65.657	65.657	64.774	64.911	14.726	7,270,755

← NewerPage 65 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.