Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	61.398	61.398	60.799	60.907	13.623	10,968,030
2011-01-25	61.535	61.751	60.868	61.201	13.689	9,324,690
2011-01-24	61.614	62.360	61.378	61.692	13.798	12,116,830
2011-01-21	61.025	61.535	60.907	61.535	13.763	10,612,670
2011-01-20	61.417	61.594	61.103	61.300	13.711	10,412,880
2011-01-19	61.025	61.339	60.632	61.201	13.689	8,481,255
2011-01-18	61.653	61.869	60.632	60.946	13.632	11,693,450
2011-01-14	61.849	61.869	61.398	61.516	13.759	6,005,374
2011-01-13	61.947	62.242	61.594	61.712	13.803	6,647,224
2011-01-12	61.516	62.261	61.476	61.830	13.829	6,225,970
2011-01-11	61.417	61.731	61.201	61.417	13.737	6,619,107
2011-01-10	60.671	61.319	60.632	61.260	13.702	5,462,785
2011-01-07	61.614	61.692	61.123	61.221	13.693	6,747,839
2011-01-06	62.026	62.026	61.201	61.378	13.728	7,661,436
2011-01-05	61.751	62.320	61.751	61.888	13.842	10,458,500
2011-01-04	62.045	62.320	61.555	62.026	13.873	11,578,240
2011-01-03	62.340	62.340	61.790	62.163	13.904	8,525,761
2010-12-31	61.830	62.085	61.574	61.849	13.834	3,398,820
2010-12-30	61.516	62.045	61.457	61.849	13.834	4,033,167
2010-12-29	62.261	62.458	61.947	61.947	13.856	5,259,549
2010-12-28	62.242	62.595	62.045	62.536	13.793	4,900,008
2010-12-27	62.438	62.499	61.987	62.045	13.684	4,520,657
2010-12-23	62.615	62.752	62.458	62.575	13.801	4,491,944
2010-12-22	62.379	62.752	62.301	62.575	13.801	5,854,509
2010-12-21	62.556	62.772	62.438	62.497	13.784	7,235,924
2010-12-20	62.713	62.772	62.222	62.281	13.736	9,979,676
2010-12-17	62.163	62.713	61.888	62.674	13.823	11,701,530
2010-12-16	61.790	62.124	61.437	62.104	13.697	7,204,387
2010-12-15	61.378	62.006	61.319	61.790	13.628	8,877,380
2010-12-14	60.789	61.830	60.711	61.614	13.589	9,021,509
2010-12-13	60.613	60.848	60.259	60.613	13.368	6,556,585
2010-12-10	61.123	61.280	60.122	60.357	13.312	8,905,109
2010-12-09	61.044	61.143	60.711	61.025	13.459	7,649,309
2010-12-08	60.220	60.946	60.063	60.907	13.433	10,123,430
2010-12-07	59.886	60.240	59.651	60.142	13.265	9,008,187
2010-12-06	59.356	59.513	59.082	59.455	13.113	7,117,804
2010-12-03	59.317	59.886	59.278	59.513	13.126	7,376,558
2010-12-02	60.259	60.377	59.435	59.729	13.174	10,453,130
2010-12-01	59.788	60.299	59.572	60.122	13.260	8,651,792
2010-11-30	58.944	59.572	58.787	59.376	13.096	9,512,123
2010-11-29	59.239	59.317	58.493	59.258	13.070	10,226,970
2010-11-26	59.651	59.729	59.337	59.533	13.130	3,166,389
2010-11-24	59.729	59.985	59.572	59.945	13.221	5,481,834
2010-11-23	59.553	59.572	59.121	59.337	13.087	7,527,069
2010-11-22	59.690	60.043	59.474	59.965	13.226	7,115,780
2010-11-19	60.299	60.436	59.592	59.749	13.178	8,808,140
2010-11-18	60.181	60.514	59.906	60.299	13.299	8,215,996
2010-11-17	59.651	60.004	59.474	59.847	13.200	6,794,789
2010-11-16	60.142	60.279	59.376	59.553	13.135	10,836,730
2010-11-15	60.200	60.652	60.181	60.436	13.329	8,002,363
2010-11-12	59.396	60.377	59.337	60.102	13.256	8,077,777
2010-11-11	59.690	59.886	59.435	59.788	13.187	8,091,444
2010-11-10	60.181	60.220	59.651	59.867	13.204	10,179,930
2010-11-09	61.417	61.417	59.867	60.102	13.256	13,387,900
2010-11-08	61.044	61.300	60.279	61.084	13.472	9,705,365
2010-11-05	61.417	61.947	60.063	61.005	13.455	20,037,520
2010-11-04	62.634	63.204	62.320	62.399	13.762	12,914,970
2010-11-03	62.438	62.811	61.712	61.967	13.667	12,057,780
2010-11-02	63.125	63.302	62.409	62.497	13.784	9,465,719
2010-11-01	63.498	63.714	62.301	62.379	13.758	9,166,328

← NewerPage 67 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.