Mondelez International, Inc. (MDLZ)
NASDAQ: MDLZ · Real-Time Price · USD
67.75
+0.47 (0.70%)
At close: Jun 26, 2025, 4:00 PM
67.85
+0.10 (0.15%)
After-hours: Jun 26, 2025, 6:26 PM EDT
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 67.69 | 68.32 | 67.35 | 67.75 | 67.75 | 0.70% | 6,751,332 |
| Jun 25, 2025 | 68.02 | 68.43 | 67.12 | 67.28 | 67.28 | -1.68% | 5,384,650 |
| Jun 24, 2025 | 68.50 | 68.61 | 67.93 | 68.43 | 68.43 | -0.09% | 6,374,631 |
| Jun 23, 2025 | 68.42 | 68.80 | 67.80 | 68.50 | 68.50 | 0.27% | 4,783,424 |
| Jun 20, 2025 | 67.26 | 68.71 | 66.79 | 68.31 | 68.31 | 2.95% | 12,997,842 |
| Jun 18, 2025 | 66.39 | 66.96 | 65.99 | 66.35 | 66.35 | - | 7,003,351 |
| Jun 17, 2025 | 66.99 | 67.19 | 65.90 | 66.35 | 66.35 | -1.28% | 7,817,760 |
| Jun 16, 2025 | 67.05 | 67.58 | 66.62 | 67.21 | 67.21 | 0.42% | 5,516,027 |
| Jun 13, 2025 | 67.97 | 68.43 | 66.84 | 66.93 | 66.93 | -1.75% | 6,528,760 |
| Jun 12, 2025 | 67.01 | 68.14 | 66.50 | 68.12 | 68.12 | 1.75% | 6,146,811 |
| Jun 11, 2025 | 66.87 | 67.22 | 66.82 | 66.95 | 66.95 | -0.43% | 6,854,438 |
| Jun 10, 2025 | 66.70 | 67.50 | 66.45 | 67.24 | 67.24 | 0.81% | 4,827,877 |
| Jun 9, 2025 | 65.98 | 66.85 | 65.66 | 66.70 | 66.70 | 0.83% | 4,182,043 |
| Jun 6, 2025 | 66.62 | 66.80 | 65.85 | 66.15 | 66.15 | -0.33% | 6,279,459 |
| Jun 5, 2025 | 66.71 | 66.81 | 65.77 | 66.37 | 66.37 | -0.39% | 6,266,342 |
| Jun 4, 2025 | 67.14 | 67.28 | 66.19 | 66.63 | 66.63 | -0.61% | 5,978,038 |
| Jun 3, 2025 | 67.19 | 67.29 | 66.83 | 67.04 | 67.04 | -0.70% | 5,156,136 |
| Jun 2, 2025 | 67.17 | 67.57 | 66.66 | 67.51 | 67.51 | 0.03% | 5,004,767 |
| May 30, 2025 | 67.70 | 68.00 | 67.31 | 67.49 | 67.49 | 0.03% | 12,140,762 |
| May 29, 2025 | 66.60 | 67.62 | 66.46 | 67.47 | 67.47 | 1.28% | 6,967,486 |
| May 28, 2025 | 67.01 | 67.16 | 66.48 | 66.62 | 66.62 | -0.42% | 4,550,212 |
| May 27, 2025 | 66.25 | 66.99 | 66.03 | 66.90 | 66.90 | 1.15% | 6,600,522 |
| May 23, 2025 | 65.58 | 66.43 | 65.12 | 66.14 | 66.14 | 0.99% | 6,737,551 |
| May 22, 2025 | 65.00 | 65.80 | 64.94 | 65.49 | 65.49 | 0.35% | 6,956,908 |
| May 21, 2025 | 65.97 | 65.97 | 65.02 | 65.26 | 65.26 | -0.93% | 6,250,403 |
| May 20, 2025 | 65.81 | 66.30 | 65.66 | 65.87 | 65.87 | 0.23% | 6,235,651 |
| May 19, 2025 | 65.24 | 65.82 | 65.00 | 65.72 | 65.72 | 0.61% | 6,356,240 |
| May 16, 2025 | 65.34 | 65.39 | 64.33 | 65.32 | 65.32 | 0.28% | 8,015,152 |
| May 15, 2025 | 63.96 | 65.18 | 63.80 | 65.14 | 65.14 | 2.52% | 7,310,129 |
| May 14, 2025 | 63.89 | 64.07 | 63.43 | 63.54 | 63.54 | -0.94% | 7,455,549 |
| May 13, 2025 | 65.38 | 65.44 | 63.46 | 64.14 | 64.14 | -2.57% | 10,361,723 |
| May 12, 2025 | 66.20 | 66.66 | 65.36 | 65.83 | 65.83 | -0.81% | 7,069,947 |
| May 9, 2025 | 66.86 | 67.11 | 66.31 | 66.37 | 66.37 | -1.26% | 5,136,308 |
| May 8, 2025 | 67.02 | 67.60 | 66.73 | 67.22 | 67.22 | 0.06% | 7,143,949 |
| May 7, 2025 | 67.58 | 67.68 | 66.91 | 67.18 | 67.18 | -0.49% | 6,841,638 |
| May 6, 2025 | 67.75 | 67.94 | 67.16 | 67.51 | 67.51 | -0.43% | 5,436,101 |
| May 5, 2025 | 67.76 | 67.93 | 67.00 | 67.80 | 67.80 | 0.07% | 6,310,804 |
| May 2, 2025 | 68.40 | 68.58 | 67.11 | 67.75 | 67.75 | -0.18% | 7,395,184 |
| May 1, 2025 | 67.21 | 68.21 | 66.90 | 67.87 | 67.87 | -0.38% | 9,414,163 |
| Apr 30, 2025 | 68.07 | 68.86 | 67.40 | 68.13 | 68.13 | 3.78% | 15,854,758 |
| Apr 29, 2025 | 65.07 | 65.72 | 64.29 | 65.65 | 65.65 | 0.84% | 8,193,968 |
| Apr 28, 2025 | 65.59 | 65.74 | 64.77 | 65.10 | 65.10 | -0.75% | 6,661,004 |
| Apr 25, 2025 | 65.89 | 65.90 | 64.61 | 65.59 | 65.59 | 0.11% | 6,454,708 |
| Apr 24, 2025 | 66.94 | 66.94 | 65.48 | 65.52 | 65.52 | -2.76% | 8,276,951 |
| Apr 23, 2025 | 67.73 | 68.54 | 66.88 | 67.38 | 67.38 | -1.33% | 6,369,537 |
| Apr 22, 2025 | 67.98 | 69.09 | 67.80 | 68.29 | 68.29 | 0.78% | 6,720,597 |
| Apr 21, 2025 | 67.30 | 67.87 | 66.91 | 67.76 | 67.76 | 0.65% | 7,637,263 |
| Apr 17, 2025 | 66.48 | 67.85 | 66.37 | 67.32 | 67.32 | 1.26% | 10,777,622 |
| Apr 16, 2025 | 67.25 | 67.76 | 66.13 | 66.48 | 66.48 | -0.82% | 6,266,548 |
| Apr 15, 2025 | 68.50 | 68.61 | 66.88 | 67.03 | 67.03 | -1.86% | 5,782,521 |