Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	52.879	54.332	52.761	54.233	11.264	17,474,080
2009-11-13	52.683	53.232	52.604	52.820	10.971	6,973,737
2009-11-12	52.742	53.036	52.506	52.683	10.942	7,856,135
2009-11-11	52.820	53.036	52.526	52.643	10.934	7,371,880
2009-11-10	51.976	52.943	51.721	52.604	10.926	10,212,610
2009-11-09	52.781	52.820	51.642	52.074	10.816	17,064,051
2009-11-06	52.761	53.232	52.114	52.565	10.918	11,860,080
2009-11-05	52.683	53.056	52.329	53.056	11.020	12,784,560
2009-11-04	53.095	53.115	52.153	52.349	10.873	28,855,471
2009-11-03	54.273	54.371	53.743	54.057	11.228	10,624,740
2009-11-02	54.233	54.273	53.625	54.253	11.268	12,116,720
2009-10-30	53.487	54.233	53.468	54.017	11.219	16,916,721
2009-10-29	53.193	54.155	52.958	54.076	11.232	13,197,280
2009-10-28	52.447	52.997	52.310	52.899	10.987	12,980,500
2009-10-27	52.565	52.742	52.193	52.467	10.897	9,106,305
2009-10-26	52.997	53.487	52.094	52.408	10.885	11,128,190
2009-10-23	52.977	53.566	52.742	53.095	11.028	10,450,640
2009-10-22	53.429	53.645	52.958	53.213	11.052	11,112,230
2009-10-21	53.507	54.430	53.272	53.821	11.179	15,785,150
2009-10-20	53.487	53.713	53.154	53.448	11.101	8,363,554
2009-10-19	53.115	53.625	53.075	53.409	11.093	11,226,940
2009-10-16	51.348	53.429	51.152	53.056	11.020	18,996,391
2009-10-15	51.584	52.271	51.584	52.271	10.857	10,000,150
2009-10-14	51.211	51.819	51.073	51.603	10.718	11,492,930
2009-10-13	51.368	51.485	50.877	51.014	10.596	8,207,180
2009-10-12	51.211	51.682	51.014	51.407	10.677	6,055,275
2009-10-09	51.328	51.387	50.740	50.975	10.588	8,690,500
2009-10-08	51.525	51.564	51.132	51.250	10.645	11,039,360
2009-10-07	51.230	51.407	51.014	51.132	10.620	7,773,111
2009-10-06	51.250	51.466	51.073	51.211	10.636	12,956,720
2009-10-05	50.936	51.152	50.484	51.073	10.608	8,853,050
2009-10-02	50.759	51.044	50.543	50.936	10.579	10,994,220
2009-10-01	51.485	51.485	50.622	51.014	10.596	12,950,870
2009-09-30	51.093	51.642	50.543	51.564	10.710	12,953,330
2009-09-29	51.328	51.603	50.838	51.073	10.608	10,428,510
2009-09-28	51.584	51.937	51.250	51.368	10.669	10,172,310
2009-09-25	51.878	52.585	51.642	52.074	10.635	11,697,900
2009-09-24	51.682	52.055	51.387	51.780	10.575	10,815,890
2009-09-23	52.114	52.271	51.525	51.584	10.535	11,287,300
2009-09-22	52.801	52.801	51.780	51.996	10.619	10,594,180
2009-09-21	52.133	52.918	52.114	52.506	10.723	10,660,000
2009-09-18	52.486	52.565	51.917	52.467	10.715	12,899,280
2009-09-17	51.917	52.565	51.858	52.055	10.631	13,076,020
2009-09-16	51.368	51.917	51.132	51.564	10.531	17,300,180
2009-09-15	51.368	51.427	51.054	51.191	10.455	15,062,200
2009-09-14	51.230	51.559	51.073	51.250	10.467	12,747,710
2009-09-11	51.721	51.819	51.132	51.230	10.463	17,353,990
2009-09-10	52.801	52.879	51.250	51.407	10.499	23,759,391
2009-09-09	52.212	52.702	51.819	52.702	10.763	18,194,779
2009-09-08	51.741	52.840	51.309	51.917	10.603	43,196,219
2009-09-04	55.077	55.313	54.685	55.156	11.265	4,227,236
2009-09-03	55.058	55.136	54.135	54.940	11.220	6,759,377
2009-09-02	55.058	55.097	54.665	54.979	11.228	7,126,754
2009-09-01	55.823	56.000	54.960	55.097	11.252	9,695,736
2009-08-31	55.431	55.921	55.234	55.647	11.365	5,493,233
2009-08-28	56.020	56.020	55.136	55.627	11.361	5,990,779
2009-08-27	56.118	56.275	55.136	55.784	11.393	6,987,283
2009-08-26	56.098	56.491	55.548	55.863	11.409	8,262,543
2009-08-25	56.157	56.608	55.843	56.137	11.465	7,672,602
2009-08-24	56.589	56.589	55.588	55.745	11.385	9,924,071

← NewerPage 72 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.