Mondelez International, Inc. (MDLZ)
NASDAQ: MDLZ · Real-Time Price · USD
67.38
-0.91 (-1.33%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Mondelez International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202567.7368.5466.8867.3867.38-1.33%6,314,781
Apr 22, 202567.9869.0967.8068.2968.290.78%6,720,597
Apr 21, 202567.3067.8766.9167.7667.760.65%7,637,263
Apr 17, 202566.4867.8566.3767.3267.321.26%10,777,622
Apr 16, 202567.2567.7666.1366.4866.48-0.82%6,266,548
Apr 15, 202568.5068.6166.8867.0367.03-1.86%5,782,521
Apr 14, 202566.7068.6066.5268.3068.301.86%6,728,396
Apr 11, 202566.5967.6966.0467.0567.051.62%8,840,636
Apr 10, 202566.4566.9664.7165.9865.98-0.32%10,703,559
Apr 9, 202563.4966.6563.1466.1966.193.33%13,380,329
Apr 8, 202565.3266.4263.6964.0664.06-1.79%12,421,639
Apr 7, 202565.1866.6964.6365.2365.23-1.63%15,963,383
Apr 4, 202568.4169.1265.9666.3166.31-2.34%13,787,137
Apr 3, 202567.6969.0067.2167.9067.902.68%13,777,315
Apr 2, 202567.6567.7165.6766.1366.13-2.25%11,356,923
Apr 1, 202568.2068.2867.2567.6567.65-0.29%8,846,991
Mar 31, 202567.8568.0467.2267.8567.850.19%12,950,871
Mar 28, 202567.9368.3867.0267.7267.250.33%11,578,549
Mar 27, 202566.9067.6266.4967.5067.041.76%9,020,955
Mar 26, 202564.6866.5464.6866.3365.872.54%9,111,528
Mar 25, 202564.7664.8864.1464.6964.25-0.40%7,459,105
Mar 24, 202564.5565.0764.2564.9564.500.68%7,514,464
Mar 21, 202563.9064.7063.7064.5164.070.88%25,430,050
Mar 20, 202564.1264.3363.5763.9563.51-0.08%6,013,646
Mar 19, 202563.9764.4363.4864.0063.56-1.01%8,181,850
Mar 18, 202565.2065.5164.4964.6564.21-0.68%6,062,137
Mar 17, 202564.1565.2663.9065.0964.641.21%7,012,320
Mar 14, 202564.2664.8464.0764.3163.87-0.59%6,784,748
Mar 13, 202564.7365.5164.6664.6964.25-0.45%8,727,891
Mar 12, 202566.7266.9064.8764.9864.53-4.23%8,773,128
Mar 11, 202568.3368.4967.3167.8567.38-0.44%10,840,588
Mar 10, 202568.2870.6067.8668.1567.680.61%13,961,232
Mar 7, 202566.6769.6866.6367.7467.271.47%13,950,539
Mar 6, 202566.1367.2465.6966.7666.300.69%10,713,673
Mar 5, 202565.2566.4565.1866.3065.841.55%9,321,561
Mar 4, 202566.3167.4265.1765.2964.84-0.74%13,041,615
Mar 3, 202564.0466.0164.0465.7865.332.41%8,668,890
Feb 28, 202564.7164.7163.6564.2363.790.39%8,634,599
Feb 27, 202563.1864.2163.0963.9863.540.84%6,944,691
Feb 26, 202565.4065.5063.2863.4563.01-3.69%9,542,931
Feb 25, 202565.2266.2765.0065.8865.430.80%12,045,119
Feb 24, 202564.5165.7764.0765.3664.911.07%16,269,948
Feb 21, 202562.1764.8661.7664.6764.234.02%16,291,507
Feb 20, 202561.7262.6161.6262.1761.740.39%9,533,673
Feb 19, 202561.2161.9761.0561.9361.501.23%7,674,438
Feb 18, 202560.5361.4459.8261.1860.760.59%10,760,273
Feb 14, 202561.2262.1960.6460.8260.40-0.56%10,040,898
Feb 13, 202560.5661.2060.3961.1660.740.92%9,059,017
Feb 12, 202559.9160.6759.5560.6060.180.25%10,929,183
Feb 11, 202558.4260.5058.1960.4560.033.28%12,175,868