Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	56.118	56.962	55.745	56.550	11.549	11,596,760
2009-08-20	56.196	56.294	55.313	55.647	11.365	7,912,336
2009-08-19	54.646	56.216	54.587	56.196	11.477	10,220,710
2009-08-18	54.724	54.979	54.214	54.842	11.200	5,916,044
2009-08-17	54.803	54.960	54.371	54.547	11.140	6,559,089
2009-08-14	55.627	55.863	54.626	55.156	11.265	6,728,986
2009-08-13	55.764	56.078	55.215	55.647	11.365	7,914,649
2009-08-12	55.568	56.373	55.509	55.941	11.425	7,377,772
2009-08-11	56.216	56.393	55.686	55.863	11.409	6,021,705
2009-08-10	56.157	56.275	55.941	56.196	11.477	5,701,007
2009-08-07	56.530	56.687	56.137	56.334	11.505	8,123,967
2009-08-06	56.196	56.491	55.509	55.666	11.369	6,375,792
2009-08-05	55.274	55.863	54.351	55.607	11.357	11,607,770
2009-08-04	55.176	55.647	55.038	55.627	11.361	8,912,467
2009-08-03	56.039	56.118	55.058	55.352	11.305	10,950,680
2009-07-31	56.098	56.451	55.607	55.627	11.361	9,371,678
2009-07-30	56.667	57.138	55.961	56.078	11.453	9,800,506
2009-07-29	55.666	56.235	55.470	56.020	11.441	6,515,460
2009-07-28	55.352	56.000	55.215	55.882	11.413	7,325,275
2009-07-27	55.234	55.529	54.547	55.470	11.329	7,649,490
2009-07-24	55.745	55.843	54.881	55.195	11.273	12,195,190
2009-07-23	54.861	56.530	54.646	55.686	11.373	13,309,690
2009-07-22	54.803	55.058	54.430	54.803	11.192	10,155,880
2009-07-21	54.567	54.803	53.448	54.135	11.056	6,511,041
2009-07-20	54.174	54.258	53.409	54.174	11.064	6,040,911
2009-07-17	54.587	54.842	53.527	53.841	10.996	7,977,648
2009-07-16	53.939	54.528	53.806	54.430	11.116	8,567,883
2009-07-15	53.311	54.116	52.997	54.037	11.036	8,660,945
2009-07-14	53.016	53.173	52.428	52.997	10.824	7,945,934
2009-07-13	51.858	52.997	51.642	52.761	10.775	11,298,770
2009-07-10	50.838	51.387	50.072	51.191	10.455	8,514,391
2009-07-09	50.347	50.936	49.954	50.641	10.343	8,532,820
2009-07-08	50.818	50.936	49.876	50.445	10.302	12,384,400
2009-07-07	51.819	51.878	50.484	50.543	10.322	11,955,230
2009-07-06	50.955	51.976	50.641	51.898	10.599	11,413,230
2009-07-02	51.544	51.799	50.779	50.955	10.407	10,720,750
2009-07-01	50.072	52.526	50.033	52.231	10.667	16,294,570
2009-06-30	50.465	50.700	49.228	49.738	10.158	10,316,340
2009-06-29	50.190	50.563	49.856	50.210	10.254	6,782,430
2009-06-26	50.504	50.582	49.581	50.170	10.246	11,065,930
2009-06-25	50.661	51.427	50.053	50.975	10.233	11,883,610
2009-06-24	50.681	51.034	50.347	50.524	10.142	10,982,200
2009-06-23	49.738	50.484	49.464	50.308	10.099	11,278,780
2009-06-22	49.660	50.072	49.401	49.562	9.949	10,228,000
2009-06-19	51.211	51.211	49.640	49.876	10.012	12,740,630
2009-06-18	48.973	50.995	48.816	50.740	10.186	11,605,960
2009-06-17	48.836	49.738	48.679	48.836	9.803	13,226,520
2009-06-16	49.837	49.837	48.698	48.698	9.776	11,823,270
2009-06-15	50.740	50.740	49.523	49.581	9.953	9,899,972
2009-06-12	50.838	51.387	50.465	50.916	10.221	6,588,418
2009-06-11	50.975	51.858	50.877	50.936	10.225	10,828,240
2009-06-10	51.662	51.986	50.308	50.740	10.186	13,487,020
2009-06-09	52.467	52.604	51.250	51.446	10.328	9,316,355
2009-06-08	52.329	52.722	51.878	52.192	10.477	7,818,513
2009-06-05	53.468	53.468	51.937	52.271	10.493	10,510,590
2009-06-04	52.801	53.448	52.280	53.075	10.655	11,081,950
2009-06-03	52.801	52.820	51.878	52.624	10.564	10,994,390
2009-06-02	52.133	53.272	52.133	52.997	10.639	11,696,650
2009-06-01	51.584	52.349	51.407	52.290	10.497	11,968,010
2009-05-29	50.641	51.269	50.347	51.250	10.288	9,636,622

← NewerPage 73 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.