Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	59.533	60.416	59.376	59.612	12.768	12,701,800
2010-05-10	59.592	60.043	59.180	59.906	12.832	21,020,010
2010-05-07	58.689	59.749	57.452	59.023	12.642	34,280,648
2010-05-06	58.159	58.532	53.959	57.335	12.281	20,860,391
2010-05-05	58.179	58.669	57.845	58.395	12.508	14,565,380
2010-05-04	58.336	58.748	58.002	58.041	12.432	14,595,470
2010-05-03	58.355	58.925	58.002	58.689	12.571	11,894,710
2010-04-30	58.787	58.934	57.982	58.100	12.445	12,490,160
2010-04-29	58.866	59.062	58.453	58.709	12.575	11,464,780
2010-04-28	57.982	58.748	57.609	58.395	12.508	10,251,180
2010-04-27	58.866	58.983	57.865	57.904	12.403	10,743,140
2010-04-26	59.298	59.670	58.826	59.062	12.651	9,147,908
2010-04-23	59.572	59.670	58.493	59.062	12.651	11,843,790
2010-04-22	59.376	59.572	58.905	59.258	12.693	11,029,570
2010-04-21	59.906	59.985	59.229	59.376	12.718	14,100,670
2010-04-20	60.475	60.730	59.572	59.769	12.802	9,387,868
2010-04-19	60.181	60.514	59.455	60.436	12.945	10,369,080
2010-04-16	60.593	60.770	59.945	60.181	12.890	11,721,480
2010-04-15	60.613	61.025	60.181	60.986	13.063	15,278,400
2010-04-14	60.200	60.632	59.965	60.613	12.983	9,356,017
2010-04-13	59.396	60.318	59.298	60.161	12.886	10,297,330
2010-04-12	59.513	59.690	59.356	59.553	12.756	5,293,234
2010-04-09	59.219	59.455	58.846	59.356	12.714	11,309,800
2010-04-08	58.885	59.455	58.709	59.140	12.668	7,826,856
2010-04-07	59.003	59.513	58.885	59.023	12.642	8,486,219
2010-04-06	59.278	59.376	58.925	59.042	12.647	10,026,360
2010-04-05	59.827	59.926	59.199	59.298	12.701	10,098,780
2010-04-01	59.670	59.867	59.278	59.553	12.756	9,584,032
2010-03-31	59.906	59.906	59.278	59.356	12.714	8,654,013
2010-03-30	60.122	60.436	59.553	59.867	12.823	9,197,638
2010-03-29	59.670	60.063	59.396	59.945	12.840	10,126,710
2010-03-26	60.338	60.534	59.533	60.122	12.691	17,103,010
2010-03-25	60.436	60.809	60.318	60.456	12.762	14,827,980
2010-03-24	60.377	60.632	60.024	60.299	12.729	17,918,811
2010-03-23	58.552	60.456	58.414	60.416	12.754	28,225,461
2010-03-22	58.022	58.551	57.924	58.355	12.319	8,634,217
2010-03-19	58.768	58.866	57.904	58.159	12.277	16,581,539
2010-03-18	58.414	58.866	58.257	58.552	12.360	10,776,880
2010-03-17	58.375	58.473	57.982	58.296	12.306	15,558,080
2010-03-16	58.395	58.434	57.904	58.277	12.302	11,378,560
2010-03-15	57.727	58.434	57.708	58.022	12.248	9,896,836
2010-03-12	57.668	58.100	57.590	57.806	12.203	8,989,659
2010-03-11	57.551	57.747	57.138	57.747	12.190	8,599,706
2010-03-10	57.452	57.924	57.256	57.668	12.174	13,906,660
2010-03-09	57.688	57.786	57.237	57.374	12.111	14,592,410
2010-03-08	57.629	57.766	57.099	57.256	12.087	7,578,526
2010-03-05	57.295	57.668	56.962	57.590	12.157	12,133,430
2010-03-04	56.922	57.354	56.903	57.079	12.049	11,131,350
2010-03-03	56.903	57.060	56.687	56.864	12.004	13,534,250
2010-03-02	56.569	57.178	56.432	56.746	11.979	13,813,720
2010-03-01	55.804	56.451	55.706	56.373	11.900	13,291,990
2010-02-26	56.432	56.471	55.548	55.804	11.780	26,546,980
2010-02-25	56.510	56.883	56.000	56.550	11.937	22,799,221
2010-02-24	57.315	57.511	56.903	57.021	12.037	22,311,920
2010-02-23	57.060	57.649	56.765	57.178	12.070	27,848,289
2010-02-22	56.707	57.099	56.235	56.824	11.995	27,353,369
2010-02-19	56.451	57.021	56.235	56.765	11.983	15,497,250
2010-02-18	56.235	56.550	55.892	56.550	11.937	20,606,750
2010-02-17	56.648	56.824	55.843	56.196	11.863	24,839,410
2010-02-16	56.294	56.864	55.588	56.864	12.004	54,155,551

← NewerPage 70 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.