Mondelez International, Inc. (MDLZ)
NASDAQ: MDLZ · Real-Time Price · USD
69.80
+2.33 (3.45%)
At close: Jul 17, 2025, 4:00 PM
69.99
+0.19 (0.27%)
After-hours: Jul 17, 2025, 7:16 PM EDT
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 68.30 | 69.85 | 68.26 | 69.80 | 69.80 | 3.45% | 9,140,030 |
| Jul 16, 2025 | 66.80 | 67.52 | 66.49 | 67.47 | 67.47 | 1.09% | 5,336,618 |
| Jul 15, 2025 | 67.40 | 67.53 | 66.70 | 66.74 | 66.74 | -1.33% | 5,092,688 |
| Jul 14, 2025 | 67.18 | 67.66 | 67.02 | 67.64 | 67.64 | 0.68% | 5,324,775 |
| Jul 11, 2025 | 66.75 | 67.36 | 66.01 | 67.18 | 67.18 | 0.04% | 6,171,073 |
| Jul 10, 2025 | 66.55 | 67.39 | 65.90 | 67.15 | 67.15 | 0.45% | 7,359,979 |
| Jul 9, 2025 | 68.30 | 68.35 | 66.15 | 66.85 | 66.85 | -1.97% | 11,457,505 |
| Jul 8, 2025 | 68.49 | 68.55 | 67.85 | 68.19 | 68.19 | -0.92% | 6,727,767 |
| Jul 7, 2025 | 68.96 | 69.03 | 68.03 | 68.82 | 68.82 | -0.25% | 7,335,968 |
| Jul 3, 2025 | 69.47 | 69.52 | 68.80 | 68.99 | 68.99 | -0.82% | 3,342,865 |
| Jul 2, 2025 | 68.98 | 69.81 | 68.59 | 69.56 | 69.56 | 0.87% | 8,959,644 |
| Jul 1, 2025 | 67.55 | 69.42 | 67.49 | 68.96 | 68.96 | 2.25% | 12,038,672 |
| Jun 30, 2025 | 67.40 | 67.70 | 66.78 | 67.44 | 67.44 | -0.50% | 9,028,393 |
| Jun 27, 2025 | 67.63 | 67.85 | 67.21 | 67.78 | 67.31 | 0.04% | 9,119,460 |
| Jun 26, 2025 | 67.69 | 68.32 | 67.35 | 67.75 | 67.28 | 0.70% | 6,805,942 |
| Jun 25, 2025 | 68.02 | 68.43 | 67.12 | 67.28 | 66.81 | -1.68% | 5,384,650 |
| Jun 24, 2025 | 68.50 | 68.61 | 67.93 | 68.43 | 67.96 | -0.09% | 6,374,631 |
| Jun 23, 2025 | 68.42 | 68.80 | 67.80 | 68.50 | 68.02 | 0.27% | 4,783,424 |
| Jun 20, 2025 | 67.26 | 68.71 | 66.79 | 68.31 | 67.84 | 2.95% | 12,997,842 |
| Jun 18, 2025 | 66.39 | 66.96 | 65.99 | 66.35 | 65.89 | - | 7,003,351 |
| Jun 17, 2025 | 66.99 | 67.19 | 65.90 | 66.35 | 65.89 | -1.28% | 7,817,760 |
| Jun 16, 2025 | 67.05 | 67.58 | 66.62 | 67.21 | 66.75 | 0.42% | 5,516,027 |
| Jun 13, 2025 | 67.97 | 68.43 | 66.84 | 66.93 | 66.47 | -1.75% | 6,528,760 |
| Jun 12, 2025 | 67.01 | 68.14 | 66.50 | 68.12 | 67.65 | 1.75% | 6,146,811 |
| Jun 11, 2025 | 66.87 | 67.22 | 66.82 | 66.95 | 66.49 | -0.43% | 6,854,438 |
| Jun 10, 2025 | 66.70 | 67.50 | 66.45 | 67.24 | 66.78 | 0.81% | 4,827,877 |
| Jun 9, 2025 | 65.98 | 66.85 | 65.66 | 66.70 | 66.24 | 0.83% | 4,182,043 |
| Jun 6, 2025 | 66.62 | 66.80 | 65.85 | 66.15 | 65.69 | -0.33% | 6,279,459 |
| Jun 5, 2025 | 66.71 | 66.81 | 65.77 | 66.37 | 65.91 | -0.39% | 6,266,342 |
| Jun 4, 2025 | 67.14 | 67.28 | 66.19 | 66.63 | 66.17 | -0.61% | 5,978,038 |
| Jun 3, 2025 | 67.19 | 67.29 | 66.83 | 67.04 | 66.58 | -0.70% | 5,156,136 |
| Jun 2, 2025 | 67.17 | 67.57 | 66.66 | 67.51 | 67.04 | 0.03% | 5,004,767 |
| May 30, 2025 | 67.70 | 68.00 | 67.31 | 67.49 | 67.02 | 0.03% | 12,140,762 |
| May 29, 2025 | 66.60 | 67.62 | 66.46 | 67.47 | 67.00 | 1.28% | 6,967,486 |
| May 28, 2025 | 67.01 | 67.16 | 66.48 | 66.62 | 66.16 | -0.42% | 4,550,212 |
| May 27, 2025 | 66.25 | 66.99 | 66.03 | 66.90 | 66.44 | 1.15% | 6,600,522 |
| May 23, 2025 | 65.58 | 66.43 | 65.12 | 66.14 | 65.68 | 0.99% | 6,737,551 |
| May 22, 2025 | 65.00 | 65.80 | 64.94 | 65.49 | 65.04 | 0.35% | 6,956,908 |
| May 21, 2025 | 65.97 | 65.97 | 65.02 | 65.26 | 64.81 | -0.93% | 6,250,403 |
| May 20, 2025 | 65.81 | 66.30 | 65.66 | 65.87 | 65.41 | 0.23% | 6,235,651 |
| May 19, 2025 | 65.24 | 65.82 | 65.00 | 65.72 | 65.27 | 0.61% | 6,356,240 |
| May 16, 2025 | 65.34 | 65.39 | 64.33 | 65.32 | 64.87 | 0.28% | 8,015,152 |
| May 15, 2025 | 63.96 | 65.18 | 63.80 | 65.14 | 64.69 | 2.52% | 7,310,129 |
| May 14, 2025 | 63.89 | 64.07 | 63.43 | 63.54 | 63.10 | -0.94% | 7,455,549 |
| May 13, 2025 | 65.38 | 65.44 | 63.46 | 64.14 | 63.70 | -2.57% | 10,361,723 |
| May 12, 2025 | 66.20 | 66.66 | 65.36 | 65.83 | 65.37 | -0.81% | 7,069,947 |
| May 9, 2025 | 66.86 | 67.11 | 66.31 | 66.37 | 65.91 | -1.26% | 5,136,308 |
| May 8, 2025 | 67.02 | 67.60 | 66.73 | 67.22 | 66.76 | 0.06% | 7,143,949 |
| May 7, 2025 | 67.58 | 67.68 | 66.91 | 67.18 | 66.72 | -0.49% | 6,841,638 |
| May 6, 2025 | 67.75 | 67.94 | 67.16 | 67.51 | 67.04 | -0.43% | 5,436,101 |