Mondelez International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-20	59.298	61.339	59.219	61.143	11.515	13,235,410
2008-03-19	59.376	60.534	59.219	59.219	11.153	13,269,380
2008-03-18	59.612	60.004	58.885	59.985	11.297	11,756,960
2008-03-17	58.041	59.023	58.022	58.630	11.042	11,947,610
2008-03-14	59.749	59.965	58.238	58.630	11.042	10,936,360
2008-03-13	59.886	60.200	59.003	59.435	11.193	19,519,711
2008-03-12	61.555	61.849	60.652	60.750	11.441	8,472,928
2008-03-11	61.496	61.594	60.652	61.535	11.436	9,431,988
2008-03-10	60.161	60.809	59.867	60.279	11.203	8,086,862
2008-03-07	60.063	60.829	59.886	60.083	11.166	9,037,543
2008-03-06	61.162	61.162	60.357	60.416	11.228	8,413,405
2008-03-05	60.789	61.398	60.357	60.868	11.312	10,823,600
2008-03-04	60.848	61.378	60.338	60.868	11.312	11,521,630
2008-03-03	61.673	61.673	60.848	61.241	11.382	7,875,920
2008-02-29	62.085	62.968	61.005	61.182	11.371	9,556,506
2008-02-28	62.556	62.831	61.849	62.085	11.539	6,922,687
2008-02-27	62.752	63.184	62.281	62.890	11.688	6,197,205
2008-02-26	61.830	62.791	61.810	62.575	11.630	8,941,553
2008-02-25	61.731	61.987	61.260	61.888	11.502	6,496,316
2008-02-22	60.829	61.574	60.083	61.574	11.444	7,091,831
2008-02-21	61.731	61.771	60.200	60.534	11.250	9,718,608
2008-02-20	60.789	61.614	60.632	61.398	11.411	10,137,860
2008-02-19	61.987	62.124	60.770	61.201	11.374	9,964,050
2008-02-15	59.455	61.614	58.905	61.496	11.429	23,084,529
2008-02-14	58.100	58.885	57.394	57.531	10.692	7,635,710
2008-02-13	57.708	58.198	57.394	58.022	10.783	9,227,329
2008-02-12	57.492	58.277	57.099	57.394	10.667	9,822,326
2008-02-11	56.824	57.609	56.628	57.551	10.696	9,266,449
2008-02-08	57.551	57.551	56.334	56.550	10.510	9,163,510
2008-02-07	57.217	58.434	57.158	57.747	10.732	9,284,152
2008-02-06	57.099	58.041	56.922	57.433	10.674	7,509,521
2008-02-05	57.217	57.452	56.648	56.824	10.561	10,549,280
2008-02-04	57.708	58.218	57.531	57.845	10.751	7,698,287
2008-02-01	57.649	58.768	56.707	57.747	10.732	11,918,230
2008-01-31	57.963	58.375	56.922	57.452	10.678	13,010,470
2008-01-30	58.395	59.317	57.629	57.806	10.743	12,324,460
2008-01-29	60.004	60.200	58.591	59.258	11.013	10,241,090
2008-01-28	58.198	60.043	58.198	59.749	11.104	10,488,380
2008-01-25	58.846	59.180	57.904	58.453	10.864	11,679,950
2008-01-24	59.965	60.063	58.316	58.885	10.944	16,372,960
2008-01-23	57.413	60.122	57.315	59.965	11.145	13,536,930
2008-01-22	56.216	59.101	56.196	58.650	10.900	12,796,260
2008-01-18	60.554	60.829	58.787	59.180	10.999	11,745,460
2008-01-17	61.260	61.378	59.906	60.161	11.181	8,165,944
2008-01-16	60.573	61.830	60.573	61.201	11.374	7,741,190
2008-01-15	62.104	62.399	60.966	60.966	11.331	9,273,666
2008-01-14	63.047	63.047	61.987	62.418	11.601	8,430,882
2008-01-11	63.714	63.812	62.261	62.674	11.648	9,798,753
2008-01-10	62.045	64.479	62.045	64.185	11.929	9,782,632
2008-01-09	61.967	62.477	61.005	62.399	11.597	9,246,163
2008-01-08	62.791	63.400	61.830	62.026	11.528	7,996,976
2008-01-07	61.614	63.047	61.594	62.693	11.652	8,410,427
2008-01-04	62.320	63.184	61.594	61.731	11.473	7,642,473
2008-01-03	62.988	63.341	62.379	62.418	11.601	9,416,035
2008-01-02	63.891	63.949	62.693	62.909	11.692	5,991,771

← NewerPage 79 of 79 · 4,735 trading days

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.