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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202566.6266.8065.8566.15--0.33%6,273,793
Jun 5, 202566.7166.8165.7766.3766.37-0.39%6,266,342
Jun 4, 202567.1467.2866.1966.6366.63-0.61%5,978,038
Jun 3, 202567.1967.2966.8367.0467.04-0.70%5,156,136
Jun 2, 202567.1767.5766.6667.5167.510.03%5,004,767
May 30, 202567.7068.0067.3167.4967.490.03%12,140,762
May 29, 202566.6067.6266.4667.4767.471.28%6,967,486
May 28, 202567.0167.1666.4866.6266.62-0.42%4,550,212
May 27, 202566.2566.9966.0366.9066.901.15%6,600,522
May 23, 202565.5866.4365.1266.1466.140.99%6,737,551
May 22, 202565.0065.8064.9465.4965.490.35%6,956,908
May 21, 202565.9765.9765.0265.2665.26-0.93%6,250,403
May 20, 202565.8166.3065.6665.8765.870.23%6,235,651
May 19, 202565.2465.8265.0065.7265.720.61%6,356,240
May 16, 202565.3465.3964.3365.3265.320.28%8,015,152
May 15, 202563.9665.1863.8065.1465.142.52%7,310,129
May 14, 202563.8964.0763.4363.5463.54-0.94%7,455,549
May 13, 202565.3865.4463.4664.1464.14-2.57%10,361,723
May 12, 202566.2066.6665.3665.8365.83-0.81%7,069,947
May 9, 202566.8667.1166.3166.3766.37-1.26%5,136,308
May 8, 202567.0267.6066.7367.2267.220.06%7,143,949
May 7, 202567.5867.6866.9167.1867.18-0.49%6,841,638
May 6, 202567.7567.9467.1667.5167.51-0.43%5,436,101
May 5, 202567.7667.9367.0067.8067.800.07%6,310,804
May 2, 202568.4068.5867.1167.7567.75-0.18%7,395,184
May 1, 202567.2168.2166.9067.8767.87-0.38%9,414,163
Apr 30, 202568.0768.8667.4068.1368.133.78%15,854,758
Apr 29, 202565.0765.7264.2965.6565.650.84%8,193,968
Apr 28, 202565.5965.7464.7765.1065.10-0.75%6,661,004
Apr 25, 202565.8965.9064.6165.5965.590.11%6,454,708
Apr 24, 202566.9466.9465.4865.5265.52-2.76%8,276,951
Apr 23, 202567.7368.5466.8867.3867.38-1.33%6,369,537
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