Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	50.111	50.834	49.503	50.681	10.174	9,944,617
2009-05-27	50.681	50.779	49.778	49.974	10.032	8,475,222
2009-05-26	49.837	50.857	49.405	50.759	10.190	9,068,824
2009-05-22	49.032	50.582	48.875	49.974	10.032	9,739,237
2009-05-21	48.364	48.934	47.893	48.934	9.823	8,897,908
2009-05-20	49.326	49.719	48.659	48.777	9.792	8,922,922
2009-05-19	48.934	49.366	48.698	49.189	9.874	7,295,510
2009-05-18	48.875	49.248	48.502	49.189	9.874	8,658,563
2009-05-15	49.130	49.267	48.443	48.679	9.772	8,430,335
2009-05-14	48.993	49.424	48.639	49.267	9.890	8,177,824
2009-05-13	49.464	49.464	48.423	48.855	9.807	12,130,250
2009-05-12	49.503	50.425	49.503	49.876	10.012	8,205,898
2009-05-11	49.699	49.954	49.071	49.464	9.930	7,662,835
2009-05-08	49.719	50.425	49.267	50.111	10.060	13,016,690
2009-05-07	49.385	50.092	48.718	49.150	9.867	15,645,470
2009-05-06	50.249	50.386	48.934	49.071	9.851	15,545,850
2009-05-05	50.210	51.898	49.346	49.503	9.937	28,945,240
2009-05-04	46.500	47.619	46.225	47.619	9.559	11,022,830
2009-05-01	46.029	46.127	45.459	46.107	9.256	5,939,134
2009-04-30	45.891	46.539	45.361	45.931	9.220	11,743,310
2009-04-29	44.969	46.225	44.792	45.675	9.169	9,467,445
2009-04-28	43.811	45.145	43.497	44.753	8.984	7,935,375
2009-04-27	43.398	44.557	43.183	43.928	8.818	10,118,690
2009-04-24	43.909	43.948	43.497	43.693	8.771	9,029,924
2009-04-23	44.027	44.164	43.320	43.713	8.775	11,580,920
2009-04-22	44.458	44.733	43.948	44.046	8.842	8,564,990
2009-04-21	43.987	44.871	43.987	44.655	8.964	9,887,219
2009-04-20	44.085	45.008	44.066	44.105	8.854	10,907,030
2009-04-17	44.596	44.792	43.732	44.498	8.933	13,609,880
2009-04-16	44.714	44.812	43.870	44.458	8.925	12,310,650
2009-04-15	43.870	44.910	43.870	44.890	9.011	7,130,111
2009-04-14	43.791	44.262	43.300	43.987	8.830	7,991,255
2009-04-13	43.634	44.243	43.634	44.085	8.850	6,926,087
2009-04-09	44.125	44.184	43.241	43.870	8.807	11,460,870
2009-04-08	44.321	44.360	43.124	43.281	8.688	15,250,590
2009-04-07	43.791	44.360	43.634	44.085	8.850	12,938,180
2009-04-06	45.067	45.381	44.262	44.360	8.905	9,432,066
2009-04-03	45.185	45.931	44.458	45.145	9.063	8,333,922
2009-04-02	45.813	46.029	44.930	45.087	9.051	10,912,610
2009-04-01	43.438	44.930	43.065	44.772	8.988	10,373,540
2009-03-31	43.183	44.164	42.888	43.752	8.783	14,567,680
2009-03-30	44.419	44.596	42.613	42.869	8.606	15,358,500
2009-03-27	44.831	45.734	44.772	44.930	9.019	10,604,550
2009-03-26	45.695	45.832	44.714	45.283	9.090	11,717,880
2009-03-25	45.774	46.284	44.596	45.244	9.082	11,340,120
2009-03-24	44.910	45.891	44.753	45.479	9.130	10,859,160
2009-03-23	43.732	45.440	43.477	45.440	9.122	13,593,600
2009-03-20	43.536	43.968	43.379	43.457	8.549	15,551,680
2009-03-19	44.144	44.576	43.320	43.497	8.557	9,747,062
2009-03-18	45.518	45.617	43.379	43.752	8.607	19,888,949
2009-03-17	45.008	45.754	44.478	45.754	9.001	7,722,009
2009-03-16	44.655	45.813	44.655	44.890	8.831	8,528,898
2009-03-13	43.968	44.321	43.673	44.223	8.700	8,384,796
2009-03-12	41.828	43.791	41.475	43.693	8.596	12,476,030
2009-03-11	42.986	42.986	41.396	41.848	8.233	14,382,200
2009-03-10	41.907	42.790	41.809	42.790	8.418	12,396,410
2009-03-09	42.083	42.437	41.534	41.671	8.198	10,011,990
2009-03-06	41.612	42.574	41.475	42.437	8.348	14,208,920
2009-03-05	41.907	42.397	40.847	41.220	8.109	13,955,610
2009-03-04	43.614	43.830	42.260	43.084	8.476	12,724,570

← NewerPage 74 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.