Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-16	60.554	60.691	58.983	59.415	11.190	11,066,830
2008-06-13	60.789	61.044	60.181	60.848	11.460	7,306,047
2008-06-12	60.809	60.946	60.218	60.456	11.386	8,116,425
2008-06-11	61.319	61.731	60.279	60.416	11.378	8,298,740
2008-06-10	61.280	61.712	60.848	61.319	11.548	7,389,508
2008-06-09	61.398	62.183	61.123	61.594	11.600	6,628,244
2008-06-06	62.360	62.713	61.280	61.280	11.541	7,869,268
2008-06-05	62.811	63.086	62.360	62.929	11.851	6,991,319
2008-06-04	62.811	63.086	62.340	62.595	11.789	7,818,917
2008-06-03	63.184	63.930	62.674	62.909	11.848	10,686,290
2008-06-02	63.400	63.734	62.536	63.066	11.877	6,169,750
2008-05-30	64.715	64.754	63.616	63.753	12.007	6,239,724
2008-05-29	63.596	64.656	63.380	64.421	12.132	5,425,084
2008-05-28	63.498	63.714	63.145	63.694	11.996	6,135,718
2008-05-27	62.772	63.439	62.772	63.361	11.933	9,028,694
2008-05-23	63.321	63.341	62.360	62.791	11.826	9,656,384
2008-05-22	63.459	63.930	63.164	63.635	11.984	5,943,320
2008-05-21	64.165	64.224	63.282	63.498	11.959	7,141,692
2008-05-20	64.224	64.283	63.645	63.910	12.036	7,527,204
2008-05-19	64.165	64.676	63.891	64.401	12.129	9,273,890
2008-05-16	63.419	63.930	62.674	63.812	12.018	12,594,790
2008-05-15	62.163	62.791	62.026	62.674	11.803	7,583,456
2008-05-14	61.241	62.301	61.123	62.242	11.722	9,749,637
2008-05-13	61.594	61.810	60.829	61.123	11.511	7,116,257
2008-05-12	61.692	61.751	60.789	61.555	11.593	6,543,028
2008-05-09	62.026	62.399	61.123	61.516	11.585	6,445,837
2008-05-08	61.417	62.791	61.417	62.399	11.752	5,014,376
2008-05-07	62.634	62.791	61.751	61.888	11.655	5,734,069
2008-05-06	62.595	62.870	62.163	62.732	11.814	5,917,328
2008-05-05	62.988	63.145	62.556	62.772	11.822	6,392,928
2008-05-02	63.164	63.359	62.654	62.890	11.844	9,793,086
2008-05-01	61.928	62.988	61.869	62.713	11.811	9,569,405
2008-04-30	61.417	63.047	61.241	62.085	11.692	18,970,699
2008-04-29	59.651	60.730	59.572	60.397	11.375	12,748,040
2008-04-28	60.161	60.357	59.494	59.612	11.227	11,459,360
2008-04-25	61.516	61.535	59.808	60.063	11.312	7,202,517
2008-04-24	60.907	61.888	60.495	61.339	11.552	5,257,261
2008-04-23	60.848	61.555	60.691	61.476	11.578	5,103,123
2008-04-22	61.398	61.594	60.357	60.691	11.430	5,352,393
2008-04-21	61.869	61.869	61.084	61.535	11.589	4,018,504
2008-04-18	62.144	62.379	61.437	61.731	11.626	6,403,450
2008-04-17	60.946	61.673	60.927	61.398	11.563	5,600,916
2008-04-16	61.025	61.437	60.514	61.241	11.533	10,491,300
2008-04-15	60.436	61.143	60.436	60.652	11.423	6,879,236
2008-04-14	60.181	60.750	60.063	60.436	11.382	4,944,681
2008-04-11	60.220	60.872	60.161	60.318	11.360	7,075,840
2008-04-10	61.830	61.928	60.730	60.809	11.452	10,812,650
2008-04-09	61.888	62.261	61.653	61.830	11.644	6,130,611
2008-04-08	61.712	62.203	61.692	62.144	11.704	7,276,836
2008-04-07	62.203	62.379	61.594	62.006	11.678	5,132,517
2008-04-04	61.221	62.203	61.201	61.908	11.659	8,520,277
2008-04-03	61.731	61.928	60.868	61.241	11.533	8,762,981
2008-04-02	62.163	62.517	61.751	61.987	11.674	6,135,753
2008-04-01	60.966	62.281	60.966	62.242	11.722	11,675,920
2008-03-31	60.181	61.241	60.181	60.868	11.463	11,299,690
2008-03-28	60.907	61.143	60.004	60.495	11.393	7,690,798
2008-03-27	60.632	61.143	60.456	60.730	11.437	8,249,612
2008-03-26	59.886	60.770	59.788	60.495	11.393	8,004,783
2008-03-25	60.397	60.868	59.965	60.181	11.334	10,130,600
2008-03-24	61.280	61.339	60.318	60.495	11.393	11,041,450

← NewerPage 78 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.