Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	43.497	43.693	42.692	43.065	8.472	14,105,830
2009-03-02	44.027	44.419	43.241	43.418	8.541	12,797,400
2009-02-27	44.144	45.145	44.066	44.714	8.796	14,642,720
2009-02-26	47.285	47.285	44.871	44.890	8.831	11,646,820
2009-02-25	46.402	47.501	46.284	46.794	9.206	17,611,721
2009-02-24	45.440	46.618	44.969	46.559	9.159	15,886,710
2009-02-23	46.362	47.285	44.988	45.067	8.866	11,432,040
2009-02-20	46.814	47.102	45.695	46.146	9.078	15,247,720
2009-02-19	48.031	48.875	47.619	47.756	9.395	9,212,525
2009-02-18	48.757	48.875	47.481	47.736	9.391	11,157,090
2009-02-17	48.070	49.130	47.717	48.522	9.545	13,848,640
2009-02-13	49.935	49.994	49.385	49.464	9.731	10,227,900
2009-02-12	48.620	50.053	48.306	49.994	9.835	18,134,000
2009-02-11	49.424	49.640	48.777	49.287	9.696	10,631,510
2009-02-10	50.484	50.798	48.737	49.032	9.646	13,997,570
2009-02-09	51.642	51.701	50.681	50.798	9.993	8,687,323
2009-02-06	51.191	51.956	50.877	51.701	10.171	11,156,790
2009-02-05	51.054	51.466	50.288	51.034	10.040	14,236,360
2009-02-04	51.211	52.585	50.838	51.250	10.082	26,375,119
2009-02-03	55.882	56.667	54.960	56.412	11.098	8,648,107
2009-02-02	54.312	55.750	54.214	55.431	10.905	11,928,620
2009-01-30	57.335	57.472	54.724	55.058	10.831	17,533,631
2009-01-29	57.688	58.532	57.290	57.472	11.306	9,664,734
2009-01-28	57.982	58.571	57.335	58.041	11.418	10,587,670
2009-01-27	56.550	57.511	56.383	57.217	11.256	10,557,230
2009-01-26	56.805	57.295	56.118	56.628	11.140	9,172,899
2009-01-23	55.941	56.471	55.171	56.275	11.071	11,483,370
2009-01-22	54.960	56.746	54.724	56.746	11.163	16,888,420
2009-01-21	55.823	56.078	54.646	55.607	10.939	23,904,430
2009-01-20	56.216	56.785	55.283	55.391	10.897	11,163,000
2009-01-16	55.745	56.510	55.293	56.216	11.059	12,432,730
2009-01-15	55.195	55.274	53.743	55.097	10.839	13,851,430
2009-01-14	55.804	56.020	54.469	54.940	10.808	13,733,680
2009-01-13	56.078	57.021	56.078	56.569	11.129	12,475,050
2009-01-12	54.528	56.157	54.096	56.000	11.017	13,797,910
2009-01-09	55.117	55.450	54.410	54.528	10.727	8,161,422
2009-01-08	54.351	55.195	54.332	54.940	10.808	13,669,680
2009-01-07	53.860	54.901	53.860	54.489	10.719	11,029,100
2009-01-06	54.233	55.077	53.794	54.528	10.727	10,245,680
2009-01-05	53.448	54.489	53.429	54.214	10.665	10,196,350
2009-01-02	52.859	53.860	52.133	53.664	10.557	7,794,183
2008-12-31	52.290	52.899	51.721	52.702	10.368	9,757,531
2008-12-30	52.172	52.683	51.662	52.212	10.271	8,455,223
2008-12-29	52.683	52.702	51.328	52.055	10.240	5,978,852
2008-12-26	52.094	52.565	51.741	52.290	10.287	2,736,299
2008-12-24	51.839	52.172	51.623	51.956	10.221	2,195,687
2008-12-23	52.781	52.918	51.328	51.564	10.144	6,446,692
2008-12-22	52.643	53.291	51.937	52.722	10.201	9,258,226
2008-12-19	52.820	53.507	51.956	52.349	10.128	19,801,400
2008-12-18	53.232	54.312	52.015	52.467	10.151	12,807,600
2008-12-17	52.997	53.860	52.565	53.036	10.261	13,332,150
2008-12-16	52.761	53.978	52.526	53.605	10.372	15,825,900
2008-12-15	52.722	53.291	51.858	52.486	10.155	10,080,840
2008-12-12	52.271	53.272	51.485	52.918	10.239	11,848,150
2008-12-11	52.683	53.134	52.467	52.624	10.182	15,339,470
2008-12-10	53.213	53.487	52.035	52.742	10.204	11,687,290
2008-12-09	54.155	54.469	52.388	52.899	10.235	16,469,580
2008-12-08	54.979	55.647	54.037	54.332	10.512	15,621,890
2008-12-05	51.269	54.449	50.641	54.273	10.501	16,901,301
2008-12-04	51.878	52.781	50.897	51.250	9.916	10,178,400

← NewerPage 75 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.