Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	56.922	57.099	56.059	57.099	12.053	74,199,312
2010-02-11	56.962	57.217	56.432	56.903	12.012	21,738,711
2010-02-10	56.864	57.021	56.432	56.785	11.987	19,988,221
2010-02-09	55.902	56.942	55.764	56.726	11.975	24,555,230
2010-02-08	55.863	56.255	55.647	55.666	11.751	20,271,381
2010-02-05	55.548	56.177	54.626	55.823	11.784	53,308,961
2010-02-04	55.097	55.784	54.704	55.725	11.763	58,782,246
2010-02-03	55.706	56.765	55.490	55.902	11.801	27,546,609
2010-02-02	55.254	56.235	55.097	55.941	11.809	22,109,609
2010-02-01	54.626	55.195	54.253	55.077	11.627	16,347,540
2010-01-29	54.822	55.156	54.273	54.292	11.461	15,404,660
2010-01-28	55.490	55.843	54.938	55.038	11.618	21,417,750
2010-01-27	54.469	55.882	54.469	55.647	11.747	24,109,221
2010-01-26	53.468	54.626	53.173	54.489	11.502	33,282,430
2010-01-25	54.174	54.685	54.017	54.351	11.473	23,989,881
2010-01-22	54.763	55.333	54.626	54.704	11.548	28,025,170
2010-01-21	56.137	56.334	55.058	55.431	11.701	29,094,260
2010-01-20	56.020	56.628	55.745	56.491	11.925	29,479,150
2010-01-19	56.922	57.766	56.177	57.727	12.186	53,010,289
2010-01-15	55.764	58.885	55.156	58.061	12.256	25,980,010
2010-01-14	57.806	58.081	56.393	57.158	12.066	10,023,650
2010-01-13	58.316	59.082	57.237	57.374	12.111	18,000,029
2010-01-12	56.432	57.590	56.216	57.492	12.136	19,560,949
2010-01-11	56.883	57.119	56.196	56.530	11.933	11,819,670
2010-01-08	56.451	56.805	56.000	56.785	11.987	10,999,920
2010-01-07	57.021	57.099	56.078	56.726	11.975	18,360,189
2010-01-06	55.548	57.237	55.156	56.864	12.004	40,849,922
2010-01-05	55.588	56.550	54.979	56.471	11.921	37,153,219
2010-01-04	53.586	53.939	53.330	53.841	11.366	7,953,272
2009-12-31	53.841	53.976	53.330	53.350	11.262	5,215,850
2009-12-30	53.605	54.096	53.605	53.959	11.390	5,063,577
2009-12-29	53.919	54.076	53.782	53.880	11.374	5,233,327
2009-12-28	53.939	53.978	53.645	53.939	11.386	4,369,126
2009-12-24	53.703	54.096	53.703	54.096	11.236	2,225,035
2009-12-23	53.860	53.880	53.546	53.703	11.154	4,583,520
2009-12-22	53.330	53.762	53.075	53.566	11.126	6,365,089
2009-12-21	53.134	53.389	52.859	52.977	11.003	6,471,990
2009-12-18	53.566	53.566	52.604	53.016	11.012	12,950,040
2009-12-17	52.840	53.075	52.526	52.761	10.959	9,556,921
2009-12-16	52.977	53.684	52.722	53.291	11.069	9,950,675
2009-12-15	53.016	53.016	52.604	52.663	10.938	6,602,005
2009-12-14	52.859	53.154	52.643	52.938	10.995	7,178,125
2009-12-11	52.408	52.801	52.349	52.585	10.922	6,218,201
2009-12-10	52.035	52.467	52.015	52.369	10.877	8,410,247
2009-12-09	52.467	52.545	51.976	52.428	10.889	6,770,559
2009-12-08	52.388	52.683	52.015	52.329	10.869	8,395,698
2009-12-07	52.153	52.604	52.153	52.369	10.877	9,010,772
2009-12-04	52.153	52.369	51.814	52.153	10.832	12,822,100
2009-12-03	52.408	52.486	51.819	51.858	10.771	6,765,129
2009-12-02	52.329	52.801	52.153	52.231	10.848	8,767,347
2009-12-01	52.643	52.722	51.996	52.015	10.804	10,530,280
2009-11-30	52.329	52.369	51.937	52.172	10.836	7,565,159
2009-11-27	52.172	52.506	51.721	52.290	10.861	4,468,515
2009-11-25	53.448	53.448	52.486	52.604	10.926	9,785,574
2009-11-24	53.802	53.802	52.722	53.429	11.097	8,813,135
2009-11-23	53.586	54.194	53.429	53.664	11.146	9,027,244
2009-11-20	54.155	54.646	53.213	53.330	11.077	11,396,620
2009-11-19	53.350	53.389	52.820	52.938	10.995	8,895,749
2009-11-18	54.096	54.214	53.370	53.507	11.113	10,904,540
2009-11-17	54.233	54.390	53.900	54.253	11.268	10,575,720

← NewerPage 71 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.