Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-10	64.303	64.892	64.008	64.362	12.295	12,421,200
2008-09-09	64.970	65.696	64.558	64.695	12.359	16,884,891
2008-09-08	64.499	65.166	63.910	65.127	12.441	18,314,199
2008-09-05	62.281	64.283	61.790	64.146	12.254	21,554,891
2008-09-04	61.967	62.791	61.437	62.281	11.897	18,214,840
2008-09-03	61.967	62.497	61.437	62.065	11.856	16,253,500
2008-09-02	62.497	63.282	61.967	62.222	11.886	14,112,040
2008-08-29	62.850	63.066	61.692	61.849	11.815	11,785,590
2008-08-28	63.223	63.223	62.301	62.968	12.029	15,854,600
2008-08-27	63.125	63.478	62.634	62.968	12.029	11,333,160
2008-08-26	63.243	63.419	62.654	62.948	12.025	11,475,810
2008-08-25	63.714	63.989	63.047	63.243	12.081	9,654,107
2008-08-22	64.381	64.381	62.968	63.949	12.216	13,749,450
2008-08-21	63.812	64.460	63.675	64.126	12.250	11,478,350
2008-08-20	64.106	64.519	63.184	64.381	12.299	14,801,710
2008-08-19	63.714	64.401	63.714	64.106	12.246	17,982,260
2008-08-18	64.735	64.970	63.949	64.126	12.250	15,029,230
2008-08-15	64.165	64.852	63.596	64.695	12.359	28,541,680
2008-08-14	64.087	64.676	63.498	64.165	12.257	18,943,080
2008-08-13	64.087	64.499	63.596	64.499	12.321	27,973,320
2008-08-12	63.596	64.735	63.557	64.126	12.250	19,334,350
2008-08-11	64.146	64.617	63.694	64.401	12.302	15,715,460
2008-08-08	62.124	64.460	62.124	64.381	12.299	17,296,381
2008-08-07	63.066	63.596	62.360	62.713	11.980	13,858,550
2008-08-06	63.321	63.753	62.988	63.361	12.104	11,695,870
2008-08-05	63.419	63.891	63.027	63.478	12.126	29,855,131
2008-08-04	61.810	63.341	61.398	63.007	12.036	20,368,631
2008-08-01	62.163	63.302	62.163	62.890	12.014	101,680,094
2008-07-31	62.556	62.811	62.203	62.458	11.931	70,926,969
2008-07-30	62.085	62.831	61.830	62.831	12.002	60,255,859
2008-07-29	60.632	61.830	59.926	61.751	11.796	64,494,121
2008-07-28	59.474	61.103	58.532	60.514	11.560	33,427,031
2008-07-25	57.570	58.022	57.256	57.668	11.016	18,200,650
2008-07-24	58.061	58.650	57.570	57.668	11.016	18,025,859
2008-07-23	57.492	58.728	57.256	58.493	11.174	16,518,869
2008-07-22	56.294	57.413	55.647	57.394	10.964	12,321,210
2008-07-21	58.002	58.120	56.510	56.785	10.847	14,967,780
2008-07-18	58.355	58.885	57.688	58.120	11.102	23,388,410
2008-07-17	58.591	58.866	57.904	58.709	11.215	11,635,630
2008-07-16	57.511	58.669	57.119	58.669	11.207	7,979,352
2008-07-15	57.079	58.198	56.765	57.747	11.031	8,826,263
2008-07-14	57.335	57.884	56.765	57.452	10.975	9,289,816
2008-07-11	56.275	57.394	56.137	56.785	10.847	9,394,398
2008-07-10	56.981	57.021	56.334	56.824	10.855	8,134,233
2008-07-09	56.942	57.452	56.765	56.922	10.874	7,547,055
2008-07-08	56.118	57.060	56.118	56.903	10.870	9,830,069
2008-07-07	56.667	56.922	55.863	56.334	10.761	9,283,477
2008-07-03	56.726	56.922	56.216	56.550	10.803	6,875,283
2008-07-02	55.745	56.765	55.607	56.373	10.769	10,495,820
2008-07-01	55.647	55.921	55.038	55.745	10.649	10,612,540
2008-06-30	55.725	56.314	55.607	55.843	10.668	9,126,117
2008-06-27	56.589	56.628	55.666	55.725	10.645	9,617,473
2008-06-26	57.825	57.825	56.461	56.589	10.810	10,141,560
2008-06-25	57.452	57.904	57.079	57.413	10.967	14,340,860
2008-06-24	57.511	57.982	56.667	57.374	10.805	7,284,346
2008-06-23	57.865	58.179	57.335	57.492	10.827	6,866,520
2008-06-20	58.041	58.355	56.942	57.335	10.798	15,803,130
2008-06-19	58.728	58.768	57.924	58.179	10.957	11,878,290
2008-06-18	59.258	59.710	58.787	58.885	11.090	7,300,683
2008-06-17	59.612	60.318	59.494	59.513	11.208	6,073,764

← NewerPage 77 of 79 · 4,735 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.