Mondelez International, Inc. (MDLZ)
NASDAQ: MDLZ · Real-Time Price · USD
66.15
-0.22 (-0.33%)
At close: Jun 6, 2025, 4:00 PM
66.06
-0.09 (-0.14%)
After-hours: Jun 6, 2025, 4:44 PM EDT
Mondelez International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 66.62 | 66.80 | 65.85 | 66.15 | - | -0.33% | 6,273,793 |
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 |
Apr 14, 2025 | 66.70 | 68.60 | 66.52 | 68.30 | 68.30 | 1.86% | 6,728,396 |
Apr 11, 2025 | 66.59 | 67.69 | 66.04 | 67.05 | 67.05 | 1.62% | 8,840,636 |
Apr 10, 2025 | 66.45 | 66.96 | 64.71 | 65.98 | 65.98 | -0.32% | 10,703,559 |
Apr 9, 2025 | 63.49 | 66.65 | 63.14 | 66.19 | 66.19 | 3.33% | 13,380,329 |
Apr 8, 2025 | 65.32 | 66.42 | 63.69 | 64.06 | 64.06 | -1.79% | 12,421,639 |
Apr 7, 2025 | 65.18 | 66.69 | 64.63 | 65.23 | 65.23 | -1.63% | 15,963,383 |
Apr 4, 2025 | 68.41 | 69.12 | 65.96 | 66.31 | 66.31 | -2.34% | 13,787,137 |
Apr 3, 2025 | 67.69 | 69.00 | 67.21 | 67.90 | 67.90 | 2.68% | 13,777,315 |
Apr 2, 2025 | 67.65 | 67.71 | 65.67 | 66.13 | 66.13 | -2.25% | 11,356,923 |
Apr 1, 2025 | 68.20 | 68.28 | 67.25 | 67.65 | 67.65 | -0.29% | 8,846,991 |
Mar 31, 2025 | 67.85 | 68.04 | 67.22 | 67.85 | 67.85 | 0.19% | 12,950,871 |
Mar 28, 2025 | 67.93 | 68.38 | 67.02 | 67.72 | 67.25 | 0.33% | 11,578,549 |
Mar 27, 2025 | 66.90 | 67.62 | 66.49 | 67.50 | 67.04 | 1.76% | 9,020,955 |