MONDELEZ INTL INC

Ticker: MDLZ CUSIP: 609207105 Class: CL A

Dodge & Cox's Holding History (CIK: 0000200217)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 11,840 Value ($000) $637 Avg Close $57.06 Range $52.65 - $62.80

Q3 2025

Shares 11,840 Value ($000) $740 Avg Close $63.41 Range $58.36 - $69.94

Q2 2025

Shares 11,840 Value ($000) $798 Avg Close $65.14 Range $61.63 - $67.47

Q1 2025

Shares 11,840 Value ($000) $803 Avg Close $59.75 Range $52.30 - $68.44

Q4 2024

Shares 11,840 Value ($000) $707 Avg Close $63.61 Range $56.65 - $71.07

Q3 2024

Shares 11,840 Value ($000) $872 Avg Close $67.18 Range $61.33 - $72.69

Q2 2024

Shares 11,840 Value ($000) $775 Avg Close $65.15 Range $61.93 - $68.97

Q1 2024

Shares 11,840 Value ($000) $829 Avg Close $68.90 Range $65.77 - $72.86

Q4 2023

Shares 11,840 Value ($000) $858 Avg Close $64.31 Range $57.00 - $68.72

Q3 2023

Shares 11,840 Value ($000) $822 Avg Close $67.21 Range $64.36 - $71.59

Q2 2023

Shares 11,840 Value ($000) $864 Avg Close $68.54 Range $63.97 - $72.90

Q1 2023

Shares 13,840 Value ($000) $965 Avg Close $61.12 Range $58.36 - $65.14

Q4 2022

Shares 11,840 Value ($000) $789 Avg Close $58.01 Range $50.31 - $63.11

Q3 2022

Shares 11,840 Value ($000) $649 Avg Close $56.60 Range $50.19 - $60.42

Q2 2022

Shares 11,840 Value ($000) $735 Avg Close $57.24 Range $52.38 - $61.54

Q1 2022

Shares 11,840 Value ($000) $743 Avg Close $58.65 Range $53.17 - $62.59

Q4 2021

Shares 11,840 Value ($000) $785 Avg Close $55.31 Range $51.65 - $59.82

Q3 2021

Shares 11,840 Value ($000) $689 Avg Close $55.43 Range $51.86 - $58.44

Q2 2021

Shares 11,840 Value ($000) $739 Avg Close $54.62 Range $51.35 - $57.06

Q1 2021

Shares 11,840 Value ($000) $693 Avg Close $49.78 Range $46.66 - $53.17

Q4 2020

Shares 11,840 Value ($000) $692 Avg Close $50.13 Range $46.05 - $51.85

Q3 2020

Shares 11,840 Value ($000) $680 Avg Close $48.56 Range $43.61 - $52.09

Q2 2020

Shares 11,840 Value ($000) $605 Avg Close $44.56 Range $41.63 - $47.36

Q1 2020

Shares 11,840 Value ($000) $593 Avg Close $46.70 Range $35.51 - $51.69

Q4 2019

Shares 11,840 Value ($000) $652 Avg Close $45.89 Range $43.96 - $48.08

Q3 2019

Shares 11,840 Value ($000) $655 Avg Close $46.69 Range $44.30 - $48.40

Q2 2019

Shares 11,840 Value ($000) $638 Avg Close $44.10 Range $41.89 - $47.31

Q1 2019

Shares 11,840 Value ($000) $591 Avg Close $38.76 Range $33.33 - $42.42

Q4 2018

Shares 11,840 Value ($000) $474 Avg Close $35.78 Range $32.55 - $38.14

Q3 2018

Shares 11,840 Value ($000) $509 Avg Close $35.59 Range $33.80 - $37.00

Q2 2018

Shares 11,840 Value ($000) $485 Avg Close $33.35 Range $31.05 - $35.23

Q1 2018

Shares 11,840 Value ($000) $494 Avg Close $35.85 Range $33.43 - $38.41

Q4 2017

Shares 11,840 Value ($000) $507 Avg Close $34.48 Range $32.18 - $36.11

Q3 2017

Shares 11,840 Value ($000) $481 Avg Close $34.68 Range $32.70 - $36.32

Q2 2017

Shares 11,840 Value ($000) $511 Avg Close $36.67 Range $34.90 - $38.40

Q1 2017

Shares 11,840 Value ($000) $510 Avg Close $35.88 Range $33.43 - $36.82

Q4 2016

Shares 11,840 Value ($000) $525 Avg Close $34.73 Range $32.65 - $37.40

Q3 2016

Shares 11,840 Value ($000) $520 Avg Close $35.22 Range $33.68 - $37.21

Q2 2016

Shares 11,840 Value ($000) $539 Avg Close $34.83 Range $31.60 - $36.72

Q1 2016

Shares 11,840 Value ($000) $475 Avg Close $32.41 Range $28.55 - $35.38

Q4 2015

Shares 11,840 Value ($000) $531 Avg Close $35.47 Range $32.94 - $37.60

Q3 2015

Shares 11,840 Value ($000) $496 Avg Close $34.03 Range $30.73 - $38.36

Q2 2015

Shares 11,840 Value ($000) $487 Avg Close $30.85 Range $28.27 - $32.90

Q1 2015

Shares 11,840 Value ($000) $427 Avg Close $28.33 Range $26.61 - $29.68

Q4 2014

Shares 13,120 Value ($000) $477 Avg Close $28.41 Range $24.84 - $30.76

Q3 2014

Shares 17,960 Value ($000) $615 Avg Close $28.32 Range $26.48 - $30.72

Q2 2014

Shares 11,840 Value ($000) $445 Avg Close $28.30 Range $26.34 - $29.78

Q1 2014

Shares 11,840 Value ($000) $409 Avg Close $26.35 Range $24.54 - $27.79

Q4 2013

Shares 11,840 Value ($000) $418 Avg Close $25.52 Range $23.09 - $27.31

Q3 2013

Shares 11,840 Value ($000) $372 Avg Close $23.72 Range $21.79 - $25.29

Q2 2013

Shares 11,840 Value ($000) $338 Avg Close $23.16 Range $21.47 - $24.43

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,840	$637	$57.06	$52.65 - $62.80
Q3 2025	11,840	$740	$63.41	$58.36 - $69.94
Q2 2025	11,840	$798	$65.14	$61.63 - $67.47
Q1 2025	11,840	$803	$59.75	$52.30 - $68.44
Q4 2024	11,840	$707	$63.61	$56.65 - $71.07
Q3 2024	11,840	$872	$67.18	$61.33 - $72.69
Q2 2024	11,840	$775	$65.15	$61.93 - $68.97
Q1 2024	11,840	$829	$68.90	$65.77 - $72.86
Q4 2023	11,840	$858	$64.31	$57.00 - $68.72
Q3 2023	11,840	$822	$67.21	$64.36 - $71.59
Q2 2023	11,840	$864	$68.54	$63.97 - $72.90
Q1 2023	13,840	$965	$61.12	$58.36 - $65.14
Q4 2022	11,840	$789	$58.01	$50.31 - $63.11
Q3 2022	11,840	$649	$56.60	$50.19 - $60.42
Q2 2022	11,840	$735	$57.24	$52.38 - $61.54
Q1 2022	11,840	$743	$58.65	$53.17 - $62.59
Q4 2021	11,840	$785	$55.31	$51.65 - $59.82
Q3 2021	11,840	$689	$55.43	$51.86 - $58.44
Q2 2021	11,840	$739	$54.62	$51.35 - $57.06
Q1 2021	11,840	$693	$49.78	$46.66 - $53.17
Q4 2020	11,840	$692	$50.13	$46.05 - $51.85
Q3 2020	11,840	$680	$48.56	$43.61 - $52.09
Q2 2020	11,840	$605	$44.56	$41.63 - $47.36
Q1 2020	11,840	$593	$46.70	$35.51 - $51.69
Q4 2019	11,840	$652	$45.89	$43.96 - $48.08
Q3 2019	11,840	$655	$46.69	$44.30 - $48.40
Q2 2019	11,840	$638	$44.10	$41.89 - $47.31
Q1 2019	11,840	$591	$38.76	$33.33 - $42.42
Q4 2018	11,840	$474	$35.78	$32.55 - $38.14
Q3 2018	11,840	$509	$35.59	$33.80 - $37.00
Q2 2018	11,840	$485	$33.35	$31.05 - $35.23
Q1 2018	11,840	$494	$35.85	$33.43 - $38.41
Q4 2017	11,840	$507	$34.48	$32.18 - $36.11
Q3 2017	11,840	$481	$34.68	$32.70 - $36.32
Q2 2017	11,840	$511	$36.67	$34.90 - $38.40
Q1 2017	11,840	$510	$35.88	$33.43 - $36.82
Q4 2016	11,840	$525	$34.73	$32.65 - $37.40
Q3 2016	11,840	$520	$35.22	$33.68 - $37.21
Q2 2016	11,840	$539	$34.83	$31.60 - $36.72
Q1 2016	11,840	$475	$32.41	$28.55 - $35.38
Q4 2015	11,840	$531	$35.47	$32.94 - $37.60
Q3 2015	11,840	$496	$34.03	$30.73 - $38.36
Q2 2015	11,840	$487	$30.85	$28.27 - $32.90
Q1 2015	11,840	$427	$28.33	$26.61 - $29.68
Q4 2014	13,120	$477	$28.41	$24.84 - $30.76
Q3 2014	17,960	$615	$28.32	$26.48 - $30.72
Q2 2014	11,840	$445	$28.30	$26.34 - $29.78
Q1 2014	11,840	$409	$26.35	$24.54 - $27.79
Q4 2013	11,840	$418	$25.52	$23.09 - $27.31
Q3 2013	11,840	$372	$23.72	$21.79 - $25.29
Q2 2013	11,840	$338	$23.16	$21.47 - $24.43