Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	58.100	58.414	57.531	58.218	12.661	15,964,890
2010-08-04	57.472	58.669	57.413	58.395	12.700	10,224,180
2010-08-03	57.570	57.717	57.158	57.472	12.499	7,739,871
2010-08-02	57.884	58.139	57.668	57.884	12.589	7,719,437
2010-07-30	56.903	57.551	56.451	57.335	12.469	6,954,515
2010-07-29	58.257	58.257	56.667	57.138	12.427	10,016,550
2010-07-28	58.885	59.003	58.238	58.336	12.687	7,256,566
2010-07-27	58.434	58.846	58.022	58.650	12.755	7,463,008
2010-07-26	58.100	58.493	57.943	58.336	12.687	6,161,111
2010-07-23	57.452	58.493	57.413	58.139	12.644	7,246,675
2010-07-22	56.864	57.668	56.864	57.472	12.499	6,403,934
2010-07-21	57.413	57.452	56.373	56.608	12.311	7,271,154
2010-07-20	56.275	57.394	56.049	57.335	12.469	8,829,904
2010-07-19	56.530	56.765	56.314	56.589	12.307	5,005,102
2010-07-16	57.295	57.492	56.255	56.554	12.300	12,130,590
2010-07-15	57.511	57.688	56.785	57.551	12.516	6,594,585
2010-07-14	57.747	57.845	57.295	57.551	12.516	6,171,108
2010-07-13	57.256	57.953	57.158	57.708	12.550	7,801,997
2010-07-12	56.707	57.040	56.628	56.922	12.380	5,357,981
2010-07-09	57.060	57.178	56.471	56.903	12.375	6,014,634
2010-07-08	56.765	57.060	56.569	56.981	12.392	8,608,440
2010-07-07	55.607	56.608	55.372	56.510	12.290	10,063,470
2010-07-06	54.803	55.745	54.665	55.450	12.059	10,744,490
2010-07-02	55.254	55.254	54.155	54.606	11.876	6,974,242
2010-07-01	54.960	55.038	54.390	54.960	11.953	9,408,354
2010-06-30	55.490	55.804	54.665	54.960	11.953	17,784,430
2010-06-29	56.432	56.530	55.647	55.823	12.141	12,794,590
2010-06-28	57.668	57.688	56.765	56.805	12.354	12,533,840
2010-06-25	58.041	58.100	57.472	57.575	12.332	19,455,900
2010-06-24	57.708	58.375	57.708	57.845	12.390	7,824,674
2010-06-23	57.786	58.257	57.237	57.982	12.420	12,129,190
2010-06-22	58.532	58.826	57.590	57.629	12.344	15,472,400
2010-06-21	59.219	59.356	58.571	58.768	12.588	7,515,346
2010-06-18	58.885	59.219	58.002	58.905	12.617	12,964,490
2010-06-17	58.493	58.905	58.238	58.846	12.605	10,024,190
2010-06-16	58.120	58.411	57.766	58.355	12.499	7,396,712
2010-06-15	57.668	58.336	57.492	58.321	12.492	9,425,024
2010-06-14	57.884	58.218	57.531	57.688	12.356	8,373,839
2010-06-11	57.237	57.551	56.805	57.511	12.319	6,120,782
2010-06-10	57.158	57.904	57.079	57.668	12.352	11,676,940
2010-06-09	56.294	57.531	56.196	56.687	12.142	11,470,810
2010-06-08	55.745	56.255	55.421	56.216	12.041	13,231,750
2010-06-07	56.157	56.667	55.548	55.588	11.907	11,341,800
2010-06-04	57.060	57.060	55.745	55.961	11.986	11,868,990
2010-06-03	57.963	58.100	57.040	57.472	12.310	13,756,480
2010-06-02	56.962	57.963	56.922	57.963	12.415	13,476,130
2010-06-01	56.216	57.394	56.039	56.726	12.150	13,060,710
2010-05-28	57.079	57.237	56.078	56.137	12.024	10,890,470
2010-05-27	56.530	57.079	56.078	57.040	12.218	14,550,390
2010-05-26	55.902	56.883	55.706	55.745	11.940	13,966,270
2010-05-25	55.980	55.980	54.822	55.686	11.928	29,024,561
2010-05-24	57.963	57.963	56.726	56.785	12.163	14,099,750
2010-05-21	56.824	58.355	56.177	58.277	12.483	17,770,631
2010-05-20	58.964	59.023	57.158	57.178	12.247	26,854,779
2010-05-19	58.846	59.769	58.434	59.455	12.735	14,038,300
2010-05-18	59.553	60.142	58.944	58.944	12.626	15,065,590
2010-05-17	59.651	60.142	59.062	59.965	12.844	13,597,270
2010-05-14	59.415	59.592	58.081	58.944	12.626	16,108,610
2010-05-13	59.670	60.122	59.278	59.494	12.743	11,088,650
2010-05-12	60.043	60.043	59.140	59.670	12.781	10,451,950

← NewerPage 69 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.