Mondelez International, Inc. (MDLZ)
NASDAQ: MDLZ · Real-Time Price · USD
62.67
+0.89 (1.44%)
At close: Oct 3, 2025, 4:00 PM EDT
62.72
+0.05 (0.07%)
After-hours: Oct 3, 2025, 5:53 PM EDT

Mondelez International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202561.6663.3861.5262.67-1.44%6,205,701
Oct 2, 202562.1462.7061.6261.7861.78-2.20%5,529,805
Oct 1, 202562.5563.3362.1263.1763.171.12%6,259,498
Sep 30, 202562.4562.8762.1562.4762.47-0.26%6,604,230
Sep 29, 202563.4363.5761.2262.6362.13-1.15%10,956,714
Sep 26, 202562.5663.4662.2763.3662.861.28%5,295,155
Sep 25, 202564.6864.9562.5462.5662.06-2.84%8,679,576
Sep 24, 202563.8264.7063.7864.3963.880.89%6,188,838
Sep 23, 202563.3963.8763.2363.8263.310.50%6,698,348
Sep 22, 202563.3163.6662.9863.5063.00-0.33%7,358,095
Sep 19, 202563.6064.0362.9863.7163.200.73%17,133,906
Sep 18, 202562.2763.3662.1163.2562.750.67%6,596,217
Sep 17, 202562.6963.6062.6262.8362.330.21%7,039,878
Sep 16, 202561.6262.9561.4662.7062.201.79%8,403,643
Sep 15, 202562.0062.6861.5761.6061.11-0.61%6,760,463
Sep 12, 202561.9862.4761.6961.9861.49-0.11%4,853,627
Sep 11, 202562.3363.2062.0062.0561.56-0.35%6,423,925
Sep 10, 202562.2962.4761.3762.2761.78-0.48%6,679,167
Sep 9, 202561.8462.8661.7262.5762.071.02%5,784,966
Sep 8, 202561.5961.9761.0061.9461.450.32%6,540,893
Sep 5, 202561.0362.5160.9561.7461.251.38%6,149,823
Sep 4, 202561.4061.5560.8960.9060.42-0.65%4,612,686
Sep 3, 202561.3661.7759.3761.3060.81-0.79%10,559,689
Sep 2, 202561.5862.0661.2061.7961.300.57%7,815,343
Aug 29, 202561.2861.6561.0161.4460.950.26%5,866,856
Aug 28, 202561.7661.9761.0261.2860.79-0.78%7,242,515
Aug 27, 202561.6961.8561.3161.7661.27-0.47%6,464,175
Aug 26, 202561.8262.1161.4662.0561.560.15%8,457,057
Aug 25, 202563.1963.2361.8861.9661.47-2.29%5,852,138
Aug 22, 202563.3563.9262.9163.4162.910.75%6,390,640
Aug 21, 202562.9263.0162.3162.9462.44-0.36%5,687,260
Aug 20, 202563.2364.0962.7063.1762.670.81%6,805,464
Aug 19, 202561.9262.7161.7762.6662.161.33%5,990,263
Aug 18, 202562.0362.3561.6461.8461.35-0.39%5,063,952
Aug 15, 202561.6862.3561.3262.0861.591.01%5,849,773
Aug 14, 202562.0662.2061.3661.4660.97-1.17%5,695,786
Aug 13, 202561.4462.3061.1962.1961.701.30%7,656,716
Aug 12, 202561.5561.8161.1561.3960.90-0.28%7,373,563
Aug 11, 202562.0862.2860.2661.5661.07-0.44%13,278,903
Aug 8, 202562.3962.5861.4961.8361.34-0.91%6,419,826
Aug 7, 202562.0862.6461.8362.4061.910.53%6,067,266
Aug 6, 202562.7062.8061.9962.0761.58-0.37%7,728,146
Aug 5, 202563.5763.6962.1762.3061.81-1.94%9,070,016
Aug 4, 202563.9764.2863.3363.5363.03-0.63%8,291,677
Aug 1, 202565.3766.2963.9263.9363.42-1.17%10,650,513
Jul 31, 202564.7465.6564.1764.6964.18-0.63%12,174,565
Jul 30, 202567.5167.9565.0365.1064.58-6.61%22,047,724
Jul 29, 202569.5870.3369.2869.7169.160.19%7,926,057
Jul 28, 202570.2170.2369.1969.5869.03-1.42%7,984,026
Jul 25, 202570.2570.6169.8670.5870.020.57%4,520,951