Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	62.890	63.341	62.791	63.341	13.970	6,614,660
2010-10-28	63.243	63.537	62.693	63.086	13.914	7,089,288
2010-10-27	63.184	63.184	62.320	62.811	13.853	6,968,439
2010-10-26	63.694	64.126	63.086	63.459	13.996	8,841,832
2010-10-25	62.752	64.008	62.752	63.734	14.057	10,754,050
2010-10-22	62.517	62.811	62.360	62.615	13.810	6,142,578
2010-10-21	62.418	63.154	62.163	62.458	13.775	7,789,795
2010-10-20	61.849	62.654	61.849	62.418	13.767	7,348,890
2010-10-19	61.849	62.477	61.516	61.731	13.615	7,583,850
2010-10-18	62.203	62.497	61.967	62.144	13.706	10,118,360
2010-10-15	62.615	62.811	61.839	62.114	13.700	7,918,138
2010-10-14	61.987	62.438	61.810	62.418	13.767	7,620,957
2010-10-13	61.437	62.124	61.143	61.810	13.633	6,736,494
2010-10-12	60.966	61.280	60.456	61.143	13.485	8,055,326
2010-10-11	60.613	61.005	60.357	60.927	13.438	4,901,604
2010-10-08	61.516	61.516	60.397	60.711	13.390	10,324,240
2010-10-07	61.574	61.849	60.770	61.221	13.503	5,790,393
2010-10-06	61.476	61.830	61.319	61.437	13.550	6,644,464
2010-10-05	60.966	61.614	60.848	61.388	13.539	7,924,664
2010-10-04	61.064	61.378	60.652	60.730	13.394	6,107,402
2010-10-01	60.829	61.339	60.338	61.260	13.511	8,491,238
2010-09-30	61.417	61.751	60.514	60.573	13.360	11,105,710
2010-09-29	61.633	61.731	61.044	61.260	13.511	7,292,565
2010-09-28	62.104	62.104	61.241	61.790	13.628	7,905,133
2010-09-27	62.634	62.772	62.360	62.418	13.575	6,404,627
2010-09-24	61.888	62.713	61.810	62.713	13.639	15,760,150
2010-09-23	61.044	62.026	60.750	61.378	13.349	12,740,680
2010-09-22	62.085	62.399	61.300	61.457	13.366	9,030,387
2010-09-21	61.928	62.144	61.417	62.065	13.498	8,068,119
2010-09-20	61.535	62.065	61.300	61.967	13.477	7,774,956
2010-09-17	61.849	62.026	61.319	61.535	13.383	8,167,050
2010-09-16	61.849	61.987	61.339	61.633	13.404	9,910,454
2010-09-15	61.044	62.006	60.927	61.996	13.483	10,928,350
2010-09-14	60.554	61.182	60.436	60.946	13.255	6,255,186
2010-09-13	60.730	60.986	60.397	60.750	13.212	6,097,788
2010-09-10	60.338	60.554	60.063	60.416	13.139	3,836,033
2010-09-09	60.259	60.456	59.631	60.338	13.122	7,479,217
2010-09-08	59.710	60.338	59.690	60.024	13.054	5,821,016
2010-09-07	59.827	60.004	59.513	59.572	12.956	4,932,449
2010-09-03	59.769	60.200	59.533	60.024	13.054	7,535,087
2010-09-02	59.710	59.710	58.689	59.572	12.956	9,270,208
2010-09-01	59.180	59.690	59.140	59.631	12.969	10,832,540
2010-08-31	58.257	59.042	58.120	58.709	12.768	9,189,269
2010-08-30	58.826	59.337	58.277	58.296	12.678	7,588,038
2010-08-27	57.982	58.983	57.590	58.885	12.806	11,784,820
2010-08-26	58.061	58.198	57.119	57.747	12.559	8,018,538
2010-08-25	57.237	58.218	56.962	58.081	12.631	10,494,760
2010-08-24	56.687	57.965	56.687	57.492	12.503	14,299,620
2010-08-23	57.295	57.492	57.060	57.217	12.444	6,859,211
2010-08-20	56.942	57.335	56.765	57.119	12.422	9,789,006
2010-08-19	57.413	57.492	56.628	57.178	12.435	9,415,753
2010-08-18	57.511	57.747	57.040	57.590	12.525	10,030,900
2010-08-17	57.982	58.100	56.962	57.433	12.491	13,859,250
2010-08-16	57.551	58.081	57.256	57.806	12.572	5,442,487
2010-08-13	57.865	58.218	57.668	57.904	12.593	4,833,291
2010-08-12	57.786	58.159	57.511	57.904	12.593	7,061,496
2010-08-11	58.866	59.180	57.963	58.061	12.627	9,005,275
2010-08-10	59.239	59.965	59.101	59.415	12.922	7,565,146
2010-08-09	59.670	59.867	59.337	59.651	12.973	7,406,158
2010-08-06	58.826	60.004	58.807	59.592	12.960	15,450,080

← NewerPage 68 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.