Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	50.484	52.506	50.327	52.271	10.113	12,380,940
2008-12-02	50.838	51.407	49.954	51.328	9.931	11,829,610
2008-12-01	52.859	52.899	50.053	50.170	9.707	14,361,740
2008-11-28	52.781	53.409	51.976	53.409	10.334	6,125,041
2008-11-26	51.799	52.997	51.505	52.938	10.242	12,097,370
2008-11-25	53.959	53.959	51.132	52.742	10.204	15,865,120
2008-11-24	52.526	53.723	51.584	52.918	10.239	14,471,530
2008-11-21	49.778	52.133	48.777	52.133	10.087	19,215,850
2008-11-20	50.347	51.878	48.580	48.816	9.445	20,479,910
2008-11-19	53.134	53.841	50.936	51.014	9.870	17,775,689
2008-11-18	51.858	53.546	51.544	53.232	10.299	18,011,699
2008-11-17	53.056	54.312	52.565	52.663	10.189	12,631,490
2008-11-14	54.253	55.961	51.112	53.860	10.421	13,374,030
2008-11-13	53.291	55.254	51.564	55.176	10.675	22,937,090
2008-11-12	53.978	54.979	52.958	53.095	10.273	14,967,230
2008-11-11	54.646	55.745	54.194	55.038	10.649	10,285,560
2008-11-10	57.021	57.021	54.567	55.352	10.710	10,505,040
2008-11-07	55.490	56.530	54.822	55.921	10.820	12,077,880
2008-11-06	57.609	57.688	54.587	54.999	10.641	14,725,550
2008-11-05	59.003	59.926	56.922	57.374	11.101	10,727,240
2008-11-04	58.768	59.886	57.786	59.886	11.587	12,051,030
2008-11-03	57.158	58.041	56.530	57.531	11.131	8,425,473
2008-10-31	57.217	58.041	56.550	57.276	11.082	12,346,240
2008-10-30	57.433	57.747	55.666	56.824	10.994	15,952,530
2008-10-29	57.708	58.552	55.333	55.882	10.812	15,621,350
2008-10-28	53.703	56.824	51.760	56.687	10.968	18,856,580
2008-10-27	52.506	54.744	52.035	52.840	10.223	11,901,480
2008-10-24	52.604	54.567	52.388	53.193	10.292	15,143,200
2008-10-23	56.294	56.294	52.801	55.764	10.789	17,327,320
2008-10-22	56.059	56.844	53.998	55.313	10.702	14,558,820
2008-10-21	57.433	58.728	57.217	57.374	11.101	9,723,501
2008-10-20	57.590	58.473	56.844	58.081	11.237	14,485,560
2008-10-17	53.350	57.825	51.799	56.177	10.869	20,518,980
2008-10-16	52.114	54.135	50.877	53.978	10.444	26,890,039
2008-10-15	54.881	54.901	51.485	51.760	10.015	23,665,859
2008-10-14	57.766	58.179	54.626	54.783	10.599	24,479,779
2008-10-13	55.706	56.707	55.234	55.607	10.759	23,151,600
2008-10-10	52.388	56.314	50.170	53.487	10.349	35,001,391
2008-10-09	58.925	59.239	54.312	54.371	10.520	21,094,230
2008-10-08	60.495	61.084	58.630	58.826	11.382	22,752,150
2008-10-07	63.007	63.498	60.122	60.338	11.674	17,409,580
2008-10-06	63.596	64.774	61.044	62.281	12.050	21,206,920
2008-10-03	66.187	66.835	64.754	64.931	12.563	14,682,260
2008-10-02	65.323	66.737	64.970	65.834	12.737	14,059,650
2008-10-01	63.851	65.755	63.518	65.657	12.703	10,823,290
2008-09-30	63.125	64.381	62.732	64.283	12.437	12,605,000
2008-09-29	63.969	65.520	62.497	62.536	12.099	16,848,279
2008-09-26	64.106	64.715	63.832	64.636	12.506	7,837,608
2008-09-25	64.342	65.873	63.753	64.793	12.536	11,072,170
2008-09-24	64.264	64.754	63.419	63.989	12.381	8,249,773
2008-09-23	64.950	65.657	63.792	63.969	12.377	9,477,824
2008-09-22	67.247	67.247	64.676	64.950	12.567	13,287,310
2008-09-19	68.503	68.641	63.832	68.641	13.112	30,743,250
2008-09-18	66.226	66.737	64.793	66.226	12.651	28,348,170
2008-09-17	65.166	65.539	63.949	64.087	12.242	22,707,939
2008-09-16	64.106	66.109	63.812	65.834	12.576	16,398,900
2008-09-15	64.421	66.364	64.185	65.049	12.426	13,560,560
2008-09-12	65.284	65.598	64.597	65.441	12.501	13,696,220
2008-09-11	64.695	65.736	64.018	65.677	12.546	15,205,800
2008-09-10	64.303	64.892	64.008	64.362	12.295	12,421,200

← NewerPage 76 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.