Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	65.893	66.109	65.166	65.520	14.864	7,082,711
2011-04-20	65.755	66.089	65.520	65.873	14.944	9,263,921
2011-04-19	65.166	65.579	64.990	65.559	14.873	9,922,671
2011-04-18	64.224	65.402	64.185	65.206	14.793	14,212,650
2011-04-15	64.656	65.834	64.342	65.480	14.855	21,315,150
2011-04-14	63.361	64.695	63.184	64.676	14.672	21,268,561
2011-04-13	63.282	63.714	63.145	63.596	14.428	10,544,090
2011-04-12	62.379	63.145	62.360	63.086	14.312	9,805,703
2011-04-11	62.281	62.988	62.203	62.870	14.263	8,597,033
2011-04-08	62.517	62.575	62.026	62.163	14.102	7,842,836
2011-04-07	62.399	62.458	62.045	62.379	14.151	8,167,214
2011-04-06	62.006	62.418	61.947	62.320	14.138	6,036,789
2011-04-05	61.673	61.928	61.535	61.810	14.022	6,705,217
2011-04-04	62.242	62.242	61.771	61.849	14.031	5,562,079
2011-04-01	61.712	62.124	61.673	62.045	14.076	6,250,640
2011-03-31	61.790	62.222	61.535	61.555	13.964	10,204,290
2011-03-30	61.574	61.849	61.300	61.790	14.018	6,584,794
2011-03-29	61.280	61.486	60.966	61.378	13.924	8,766,750
2011-03-28	61.535	62.026	61.417	61.771	13.816	6,953,252
2011-03-25	61.535	61.810	61.319	61.358	13.724	7,125,143
2011-03-24	61.319	61.535	60.986	61.398	13.733	6,054,238
2011-03-23	61.025	61.123	60.380	61.064	13.658	7,490,137
2011-03-22	60.632	61.005	60.622	60.907	13.623	6,302,749
2011-03-21	60.416	60.868	59.729	60.632	13.561	14,986,130
2011-03-18	60.770	61.005	60.416	60.829	13.605	10,576,140
2011-03-17	60.966	61.221	59.769	60.377	13.504	12,841,910
2011-03-16	60.887	60.946	60.279	60.554	13.544	11,398,840
2011-03-15	60.789	61.260	60.534	61.103	13.667	10,125,390
2011-03-14	61.849	62.026	61.358	61.555	13.768	6,758,992
2011-03-11	61.888	62.399	61.653	62.222	13.917	6,478,826
2011-03-10	61.810	62.065	61.594	61.830	13.829	8,623,537
2011-03-09	61.516	62.242	61.476	62.163	13.904	5,947,739
2011-03-08	61.692	61.771	61.358	61.727	13.806	8,476,629
2011-03-07	61.947	61.987	61.206	61.496	13.755	12,240,250
2011-03-04	62.536	62.556	61.653	61.987	13.864	19,317,760
2011-03-03	62.144	62.556	62.045	62.438	13.965	11,585,780
2011-03-02	61.967	62.301	61.408	61.810	13.825	6,818,049
2011-03-01	62.340	62.575	61.790	61.928	13.851	8,171,700
2011-02-28	62.458	62.497	61.849	62.497	13.978	9,317,861
2011-02-25	62.320	62.723	62.075	62.242	13.921	8,255,268
2011-02-24	62.104	62.752	62.104	62.379	13.952	9,436,890
2011-02-23	61.790	63.204	61.731	62.183	13.908	18,316,391
2011-02-22	60.299	61.888	60.181	61.771	13.816	14,454,170
2011-02-18	60.593	60.809	60.181	60.671	13.570	7,860,720
2011-02-17	60.240	60.711	60.083	60.534	13.539	7,257,537
2011-02-16	60.220	60.456	59.729	60.456	13.522	12,013,600
2011-02-15	59.651	60.200	59.396	60.200	13.465	7,832,463
2011-02-14	60.200	60.338	59.651	59.847	13.386	11,068,740
2011-02-11	59.867	60.318	59.356	60.181	13.460	23,775,211
2011-02-10	61.241	61.319	60.377	61.064	13.658	16,281,970
2011-02-09	60.789	61.339	60.750	61.319	13.715	6,392,267
2011-02-08	60.711	61.103	60.318	61.103	13.667	9,267,081
2011-02-07	61.201	61.201	60.142	60.593	13.553	10,195,730
2011-02-04	60.632	61.270	60.299	61.221	13.693	6,597,367
2011-02-03	59.985	60.475	59.847	60.338	13.496	4,926,790
2011-02-02	60.181	60.318	59.808	59.975	13.414	5,524,346
2011-02-01	60.200	60.416	59.749	60.200	13.465	6,914,368
2011-01-31	59.926	60.848	59.298	60.004	13.421	10,801,490
2011-01-28	59.867	60.318	59.867	59.926	13.403	11,356,860
2011-01-27	60.809	60.907	59.867	59.945	13.408	11,891,460

← NewerPage 66 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.