Mondelez International, Inc. (MDLZ)
NASDAQ: MDLZ · Real-Time Price · USD
58.29
+0.07 (0.12%)
At close: Jan 7, 2025, 4:00 PM
58.15
-0.14 (-0.24%)
After-hours: Jan 7, 2025, 7:09 PM EST
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2025 | 57.81 | 59.11 | 57.81 | 58.29 | 58.29 | 0.12% | 11,236,755 |
| Jan 6, 2025 | 59.59 | 59.69 | 58.12 | 58.22 | 58.22 | -2.74% | 9,337,387 |
| Jan 3, 2025 | 59.88 | 60.13 | 59.52 | 59.86 | 59.86 | 0.61% | 7,036,472 |
| Jan 2, 2025 | 60.00 | 60.24 | 59.28 | 59.50 | 59.50 | -0.39% | 6,160,054 |
| Dec 31, 2024 | 59.38 | 59.93 | 59.13 | 59.73 | 59.73 | 0.29% | 6,904,399 |
| Dec 30, 2024 | 60.13 | 60.33 | 59.34 | 59.56 | 59.10 | -1.08% | 7,580,623 |
| Dec 27, 2024 | 59.71 | 60.31 | 59.65 | 60.21 | 59.74 | 0.60% | 7,608,190 |
| Dec 26, 2024 | 59.75 | 60.27 | 59.71 | 59.85 | 59.38 | -0.25% | 6,103,672 |
| Dec 24, 2024 | 59.12 | 60.03 | 59.02 | 60.00 | 59.53 | 1.21% | 5,885,454 |
| Dec 23, 2024 | 59.37 | 59.75 | 58.90 | 59.28 | 58.82 | -0.19% | 8,443,803 |
| Dec 20, 2024 | 59.14 | 60.25 | 59.10 | 59.39 | 58.93 | 0.20% | 34,652,299 |
| Dec 19, 2024 | 59.78 | 60.20 | 59.24 | 59.27 | 58.81 | -1.25% | 13,498,328 |
| Dec 18, 2024 | 60.90 | 61.31 | 59.96 | 60.02 | 59.55 | -2.15% | 14,385,812 |
| Dec 17, 2024 | 61.45 | 62.38 | 61.24 | 61.34 | 60.86 | -0.24% | 10,314,608 |
| Dec 16, 2024 | 61.95 | 62.59 | 61.45 | 61.49 | 61.01 | -0.71% | 9,072,643 |
| Dec 13, 2024 | 62.29 | 62.73 | 61.81 | 61.93 | 61.45 | -1.12% | 7,120,466 |
| Dec 12, 2024 | 62.76 | 63.36 | 62.47 | 62.63 | 62.14 | -0.78% | 8,041,530 |
| Dec 11, 2024 | 64.10 | 64.30 | 63.00 | 63.12 | 62.63 | 2.22% | 12,901,654 |
| Dec 10, 2024 | 61.40 | 62.15 | 60.48 | 61.75 | 61.27 | 0.50% | 9,728,116 |
| Dec 9, 2024 | 62.79 | 63.13 | 60.33 | 61.44 | 60.96 | -2.26% | 19,609,191 |
| Dec 6, 2024 | 63.30 | 63.87 | 62.77 | 62.86 | 62.37 | -0.60% | 6,789,595 |
| Dec 5, 2024 | 63.02 | 63.30 | 62.43 | 63.24 | 62.75 | -0.05% | 10,781,051 |
| Dec 4, 2024 | 64.20 | 64.44 | 63.01 | 63.27 | 62.78 | -2.38% | 8,302,119 |
| Dec 3, 2024 | 65.27 | 65.27 | 64.69 | 64.81 | 64.30 | -0.64% | 6,626,778 |
| Dec 2, 2024 | 65.06 | 65.27 | 64.39 | 65.23 | 64.72 | 0.43% | 9,985,399 |
| Nov 29, 2024 | 65.06 | 65.28 | 64.86 | 64.95 | 64.44 | -0.17% | 5,095,986 |
| Nov 27, 2024 | 65.09 | 65.38 | 64.96 | 65.06 | 64.55 | 0.28% | 5,045,026 |
| Nov 26, 2024 | 64.97 | 65.28 | 64.46 | 64.88 | 64.37 | -0.09% | 8,706,110 |
| Nov 25, 2024 | 64.54 | 65.10 | 64.42 | 64.94 | 64.43 | 0.84% | 10,733,802 |
| Nov 22, 2024 | 64.56 | 65.10 | 64.03 | 64.40 | 63.90 | -0.60% | 7,125,277 |
| Nov 21, 2024 | 64.43 | 64.91 | 63.95 | 64.79 | 64.28 | 0.57% | 6,971,787 |
| Nov 20, 2024 | 63.86 | 64.51 | 63.64 | 64.42 | 63.92 | 0.86% | 5,232,709 |
| Nov 19, 2024 | 63.70 | 63.97 | 63.40 | 63.87 | 63.37 | 0.05% | 5,621,715 |
| Nov 18, 2024 | 64.67 | 64.68 | 63.72 | 63.84 | 63.34 | -1.01% | 6,983,698 |
| Nov 15, 2024 | 65.32 | 65.34 | 63.91 | 64.49 | 63.99 | -1.63% | 7,204,038 |
| Nov 14, 2024 | 66.18 | 66.41 | 65.48 | 65.56 | 65.05 | -0.67% | 6,837,737 |
| Nov 13, 2024 | 66.05 | 66.19 | 65.37 | 66.00 | 65.49 | -0.78% | 5,389,181 |
| Nov 12, 2024 | 66.33 | 66.74 | 65.80 | 66.52 | 66.00 | 0.64% | 6,304,294 |
| Nov 11, 2024 | 65.70 | 66.57 | 65.65 | 66.10 | 65.58 | -0.15% | 7,972,393 |
| Nov 8, 2024 | 65.72 | 66.26 | 65.56 | 66.20 | 65.68 | 0.73% | 4,864,543 |
| Nov 7, 2024 | 66.42 | 66.58 | 65.59 | 65.72 | 65.21 | -0.98% | 6,511,632 |
| Nov 6, 2024 | 69.02 | 69.19 | 66.12 | 66.37 | 65.85 | -3.88% | 9,758,623 |
| Nov 5, 2024 | 68.37 | 69.20 | 68.01 | 69.05 | 68.51 | 1.01% | 5,383,773 |
| Nov 4, 2024 | 68.80 | 68.81 | 67.75 | 68.36 | 67.83 | -0.22% | 5,704,387 |
| Nov 1, 2024 | 68.76 | 68.97 | 68.22 | 68.51 | 67.98 | 0.04% | 6,470,448 |
| Oct 31, 2024 | 69.65 | 69.85 | 68.46 | 68.48 | 67.95 | -1.88% | 7,207,838 |
| Oct 30, 2024 | 68.31 | 70.16 | 67.80 | 69.79 | 69.25 | 0.93% | 10,475,181 |
| Oct 29, 2024 | 69.25 | 69.71 | 69.07 | 69.15 | 68.61 | -0.56% | 8,407,609 |
| Oct 28, 2024 | 69.41 | 70.05 | 69.02 | 69.54 | 69.00 | 0.45% | 4,821,898 |
| Oct 25, 2024 | 70.05 | 70.31 | 69.17 | 69.23 | 68.69 | -1.03% | 6,176,667 |
| Oct 24, 2024 | 70.30 | 70.80 | 69.92 | 69.95 | 69.40 | -0.86% | 4,756,803 |
| Oct 23, 2024 | 70.88 | 71.33 | 70.52 | 70.56 | 70.01 | -1.11% | 6,588,680 |
| Oct 22, 2024 | 70.25 | 71.39 | 70.05 | 71.35 | 70.79 | 1.31% | 5,687,550 |
| Oct 21, 2024 | 71.50 | 71.82 | 70.40 | 70.43 | 69.88 | -1.61% | 4,811,746 |
| Oct 18, 2024 | 71.10 | 71.78 | 70.92 | 71.58 | 71.02 | 0.65% | 7,373,977 |
| Oct 17, 2024 | 72.15 | 72.35 | 71.02 | 71.12 | 70.57 | -1.10% | 5,208,532 |
| Oct 16, 2024 | 71.86 | 72.06 | 71.33 | 71.91 | 71.35 | 0.15% | 4,231,507 |
| Oct 15, 2024 | 70.80 | 72.70 | 70.73 | 71.80 | 71.24 | 1.80% | 5,888,611 |
| Oct 14, 2024 | 70.53 | 70.73 | 69.93 | 70.53 | 69.98 | -0.18% | 5,143,542 |
| Oct 11, 2024 | 71.41 | 71.41 | 70.58 | 70.66 | 70.11 | -0.67% | 4,338,547 |
| Oct 10, 2024 | 71.39 | 71.43 | 70.75 | 71.14 | 70.59 | 0.13% | 4,572,292 |
| Oct 9, 2024 | 70.80 | 71.20 | 70.35 | 71.05 | 70.50 | 0.28% | 4,317,073 |
| Oct 8, 2024 | 71.00 | 71.17 | 70.35 | 70.85 | 70.30 | -0.21% | 4,186,267 |
| Oct 7, 2024 | 71.50 | 71.59 | 70.80 | 71.00 | 70.45 | -0.71% | 4,354,569 |
| Oct 4, 2024 | 70.95 | 71.60 | 70.80 | 71.51 | 70.95 | 0.49% | 4,379,169 |
| Oct 3, 2024 | 72.20 | 72.20 | 71.07 | 71.16 | 70.60 | -1.55% | 4,997,089 |
| Oct 2, 2024 | 72.86 | 72.97 | 72.02 | 72.28 | 71.72 | -0.97% | 5,047,618 |
| Oct 1, 2024 | 73.66 | 73.90 | 72.91 | 72.99 | 72.42 | -0.92% | 5,307,595 |
| Sep 30, 2024 | 74.04 | 74.36 | 73.19 | 73.67 | 73.10 | -0.71% | 5,792,771 |
| Sep 27, 2024 | 74.72 | 75.11 | 74.11 | 74.20 | 73.15 | -0.16% | 4,697,065 |
| Sep 26, 2024 | 74.06 | 74.65 | 74.03 | 74.32 | 73.27 | 0.35% | 3,961,504 |
| Sep 25, 2024 | 74.47 | 74.62 | 73.88 | 74.06 | 73.02 | -0.13% | 4,949,754 |
| Sep 24, 2024 | 74.41 | 74.79 | 74.04 | 74.16 | 73.12 | -0.55% | 8,149,579 |
| Sep 23, 2024 | 74.55 | 75.03 | 73.72 | 74.57 | 73.52 | 0.39% | 5,274,041 |
| Sep 20, 2024 | 74.77 | 75.49 | 74.19 | 74.28 | 73.23 | -0.67% | 11,330,174 |
| Sep 19, 2024 | 75.08 | 75.23 | 74.55 | 74.78 | 73.73 | -0.36% | 5,091,258 |
| Sep 18, 2024 | 75.08 | 75.50 | 74.51 | 75.05 | 73.99 | -0.07% | 4,622,201 |
| Sep 17, 2024 | 75.68 | 75.94 | 75.09 | 75.10 | 74.04 | -0.57% | 3,533,625 |
| Sep 16, 2024 | 75.74 | 75.98 | 74.98 | 75.53 | 74.47 | 0.36% | 4,731,140 |
| Sep 13, 2024 | 74.42 | 75.40 | 74.24 | 75.26 | 74.20 | 1.18% | 3,603,123 |
| Sep 12, 2024 | 74.05 | 74.54 | 73.47 | 74.38 | 73.33 | 0.04% | 5,808,956 |
| Sep 11, 2024 | 75.20 | 75.20 | 73.74 | 74.35 | 73.30 | -1.04% | 5,327,505 |
| Sep 10, 2024 | 75.84 | 76.06 | 74.92 | 75.13 | 74.07 | -0.77% | 4,770,251 |
| Sep 9, 2024 | 75.10 | 76.04 | 74.87 | 75.71 | 74.64 | 0.53% | 8,018,327 |
| Sep 6, 2024 | 75.22 | 75.94 | 75.06 | 75.31 | 74.25 | 0.32% | 8,019,940 |
| Sep 5, 2024 | 75.27 | 75.73 | 74.52 | 75.07 | 74.01 | -0.27% | 7,607,796 |
| Sep 4, 2024 | 72.48 | 75.68 | 72.47 | 75.27 | 74.21 | 4.18% | 9,334,023 |
| Sep 3, 2024 | 71.94 | 72.42 | 71.44 | 72.25 | 71.23 | 0.61% | 7,366,773 |
| Aug 30, 2024 | 70.92 | 71.98 | 70.64 | 71.81 | 70.80 | 1.53% | 6,158,437 |
| Aug 29, 2024 | 71.39 | 71.39 | 70.48 | 70.73 | 69.73 | -0.73% | 5,462,784 |
| Aug 28, 2024 | 71.25 | 71.60 | 71.07 | 71.25 | 70.25 | - | 3,363,521 |
| Aug 27, 2024 | 71.71 | 71.86 | 71.16 | 71.25 | 70.25 | -0.20% | 4,236,163 |
| Aug 26, 2024 | 71.50 | 72.14 | 71.29 | 71.39 | 70.38 | 0.22% | 3,516,865 |
| Aug 23, 2024 | 71.19 | 71.30 | 70.72 | 71.23 | 70.23 | 0.56% | 4,586,583 |
| Aug 22, 2024 | 71.25 | 71.30 | 70.62 | 70.83 | 69.83 | -0.38% | 3,630,275 |
| Aug 21, 2024 | 71.23 | 71.84 | 70.92 | 71.10 | 70.10 | 0.17% | 3,845,789 |
| Aug 20, 2024 | 70.62 | 71.31 | 70.46 | 70.98 | 69.98 | 0.13% | 3,816,972 |
| Aug 19, 2024 | 70.45 | 71.00 | 70.08 | 70.89 | 69.89 | 1.10% | 3,934,932 |
| Aug 16, 2024 | 70.39 | 70.44 | 69.73 | 70.12 | 69.13 | -0.23% | 5,130,941 |
| Aug 15, 2024 | 71.11 | 71.33 | 70.06 | 70.28 | 69.29 | -1.29% | 5,534,794 |