Mondelez International, Inc. (MDLZ)
NASDAQ: MDLZ · Real-Time Price · USD
65.72
-0.65 (-0.98%)
At close: Nov 7, 2024, 4:00 PM
65.80
+0.08 (0.12%)
After-hours: Nov 7, 2024, 7:54 PM EST
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2024 | 66.42 | 66.58 | 65.59 | 65.72 | 65.72 | -0.98% | 6,218,416 |
| Nov 6, 2024 | 69.02 | 69.19 | 66.12 | 66.37 | 66.37 | -3.88% | 9,758,623 |
| Nov 5, 2024 | 68.37 | 69.20 | 68.01 | 69.05 | 69.05 | 1.01% | 5,383,773 |
| Nov 4, 2024 | 68.80 | 68.81 | 67.75 | 68.36 | 68.36 | -0.22% | 5,704,387 |
| Nov 1, 2024 | 68.76 | 68.97 | 68.22 | 68.51 | 68.51 | 0.04% | 6,470,448 |
| Oct 31, 2024 | 69.65 | 69.85 | 68.46 | 68.48 | 68.48 | -1.88% | 7,207,838 |
| Oct 30, 2024 | 68.31 | 70.16 | 67.80 | 69.79 | 69.79 | 0.93% | 10,475,181 |
| Oct 29, 2024 | 69.25 | 69.71 | 69.07 | 69.15 | 69.15 | -0.56% | 8,407,609 |
| Oct 28, 2024 | 69.41 | 70.05 | 69.02 | 69.54 | 69.54 | 0.45% | 4,821,898 |
| Oct 25, 2024 | 70.05 | 70.31 | 69.17 | 69.23 | 69.23 | -1.03% | 6,176,667 |
| Oct 24, 2024 | 70.30 | 70.80 | 69.92 | 69.95 | 69.95 | -0.86% | 4,756,803 |
| Oct 23, 2024 | 70.88 | 71.33 | 70.52 | 70.56 | 70.56 | -1.11% | 6,588,680 |
| Oct 22, 2024 | 70.25 | 71.39 | 70.05 | 71.35 | 71.35 | 1.31% | 5,687,550 |
| Oct 21, 2024 | 71.50 | 71.82 | 70.40 | 70.43 | 70.43 | -1.61% | 4,811,746 |
| Oct 18, 2024 | 71.10 | 71.78 | 70.92 | 71.58 | 71.58 | 0.65% | 7,373,977 |
| Oct 17, 2024 | 72.15 | 72.35 | 71.02 | 71.12 | 71.12 | -1.10% | 5,208,532 |
| Oct 16, 2024 | 71.86 | 72.06 | 71.33 | 71.91 | 71.91 | 0.15% | 4,231,507 |
| Oct 15, 2024 | 70.80 | 72.70 | 70.73 | 71.80 | 71.80 | 1.80% | 5,888,611 |
| Oct 14, 2024 | 70.53 | 70.73 | 69.93 | 70.53 | 70.53 | -0.18% | 5,143,542 |
| Oct 11, 2024 | 71.41 | 71.41 | 70.58 | 70.66 | 70.66 | -0.67% | 4,338,547 |
| Oct 10, 2024 | 71.39 | 71.43 | 70.75 | 71.14 | 71.14 | 0.13% | 4,572,292 |
| Oct 9, 2024 | 70.80 | 71.20 | 70.35 | 71.05 | 71.05 | 0.28% | 4,317,073 |
| Oct 8, 2024 | 71.00 | 71.17 | 70.35 | 70.85 | 70.85 | -0.21% | 4,186,267 |
| Oct 7, 2024 | 71.50 | 71.59 | 70.80 | 71.00 | 71.00 | -0.71% | 4,354,569 |
| Oct 4, 2024 | 70.95 | 71.60 | 70.80 | 71.51 | 71.51 | 0.49% | 4,379,169 |
| Oct 3, 2024 | 72.20 | 72.20 | 71.07 | 71.16 | 71.16 | -1.55% | 4,997,089 |
| Oct 2, 2024 | 72.86 | 72.97 | 72.02 | 72.28 | 72.28 | -0.97% | 5,047,618 |
| Oct 1, 2024 | 73.66 | 73.90 | 72.91 | 72.99 | 72.99 | -0.92% | 5,307,595 |
| Sep 30, 2024 | 74.04 | 74.36 | 73.19 | 73.67 | 73.67 | -0.71% | 5,792,771 |
| Sep 27, 2024 | 74.72 | 75.11 | 74.11 | 74.20 | 73.73 | -0.16% | 4,697,065 |
| Sep 26, 2024 | 74.06 | 74.65 | 74.03 | 74.32 | 73.85 | 0.35% | 3,961,504 |
| Sep 25, 2024 | 74.47 | 74.62 | 73.88 | 74.06 | 73.59 | -0.13% | 4,949,754 |
| Sep 24, 2024 | 74.41 | 74.79 | 74.04 | 74.16 | 73.69 | -0.55% | 8,149,579 |
| Sep 23, 2024 | 74.55 | 75.03 | 73.72 | 74.57 | 74.10 | 0.39% | 5,274,041 |
| Sep 20, 2024 | 74.77 | 75.49 | 74.19 | 74.28 | 73.81 | -0.67% | 11,330,174 |
| Sep 19, 2024 | 75.08 | 75.23 | 74.55 | 74.78 | 74.31 | -0.36% | 5,091,258 |
| Sep 18, 2024 | 75.08 | 75.50 | 74.51 | 75.05 | 74.57 | -0.07% | 4,622,201 |
| Sep 17, 2024 | 75.68 | 75.94 | 75.09 | 75.10 | 74.62 | -0.57% | 3,533,625 |
| Sep 16, 2024 | 75.74 | 75.98 | 74.98 | 75.53 | 75.05 | 0.36% | 4,731,140 |
| Sep 13, 2024 | 74.42 | 75.40 | 74.24 | 75.26 | 74.78 | 1.18% | 3,603,123 |
| Sep 12, 2024 | 74.05 | 74.54 | 73.47 | 74.38 | 73.91 | 0.04% | 5,808,956 |
| Sep 11, 2024 | 75.20 | 75.20 | 73.74 | 74.35 | 73.88 | -1.04% | 5,327,505 |
| Sep 10, 2024 | 75.84 | 76.06 | 74.92 | 75.13 | 74.65 | -0.77% | 4,770,251 |
| Sep 9, 2024 | 75.10 | 76.04 | 74.87 | 75.71 | 75.23 | 0.53% | 8,018,327 |
| Sep 6, 2024 | 75.22 | 75.94 | 75.06 | 75.31 | 74.83 | 0.32% | 8,019,940 |
| Sep 5, 2024 | 75.27 | 75.73 | 74.52 | 75.07 | 74.59 | -0.27% | 7,607,796 |
| Sep 4, 2024 | 72.48 | 75.68 | 72.47 | 75.27 | 74.79 | 4.18% | 9,334,023 |
| Sep 3, 2024 | 71.94 | 72.42 | 71.44 | 72.25 | 71.79 | 0.61% | 7,366,773 |
| Aug 30, 2024 | 70.92 | 71.98 | 70.64 | 71.81 | 71.36 | 1.53% | 6,158,437 |
| Aug 29, 2024 | 71.39 | 71.39 | 70.48 | 70.73 | 70.28 | -0.73% | 5,462,784 |
| Aug 28, 2024 | 71.25 | 71.60 | 71.07 | 71.25 | 70.80 | - | 3,363,521 |
| Aug 27, 2024 | 71.71 | 71.86 | 71.16 | 71.25 | 70.80 | -0.20% | 4,236,163 |
| Aug 26, 2024 | 71.50 | 72.14 | 71.29 | 71.39 | 70.94 | 0.22% | 3,516,865 |
| Aug 23, 2024 | 71.19 | 71.30 | 70.72 | 71.23 | 70.78 | 0.56% | 4,586,583 |
| Aug 22, 2024 | 71.25 | 71.30 | 70.62 | 70.83 | 70.38 | -0.38% | 3,630,275 |
| Aug 21, 2024 | 71.23 | 71.84 | 70.92 | 71.10 | 70.65 | 0.17% | 3,845,789 |
| Aug 20, 2024 | 70.62 | 71.31 | 70.46 | 70.98 | 70.53 | 0.13% | 3,816,972 |
| Aug 19, 2024 | 70.45 | 71.00 | 70.08 | 70.89 | 70.44 | 1.10% | 3,934,932 |
| Aug 16, 2024 | 70.39 | 70.44 | 69.73 | 70.12 | 69.68 | -0.23% | 5,130,941 |
| Aug 15, 2024 | 71.11 | 71.33 | 70.06 | 70.28 | 69.83 | -1.29% | 5,534,794 |
| Aug 14, 2024 | 70.67 | 71.92 | 70.46 | 71.20 | 70.75 | 1.22% | 7,575,439 |
| Aug 13, 2024 | 69.56 | 70.47 | 69.42 | 70.34 | 69.89 | 1.53% | 4,958,891 |
| Aug 12, 2024 | 69.80 | 70.02 | 69.14 | 69.28 | 68.84 | -0.63% | 5,429,481 |
| Aug 9, 2024 | 70.14 | 70.45 | 68.72 | 69.72 | 69.28 | -0.80% | 5,609,393 |
| Aug 8, 2024 | 69.04 | 70.50 | 69.04 | 70.28 | 69.83 | 1.24% | 6,236,877 |
| Aug 7, 2024 | 68.80 | 69.78 | 68.60 | 69.42 | 68.98 | 1.40% | 6,031,233 |
| Aug 6, 2024 | 68.78 | 69.78 | 68.42 | 68.46 | 68.03 | -0.80% | 7,453,064 |
| Aug 5, 2024 | 72.79 | 73.41 | 68.97 | 69.01 | 68.57 | -2.36% | 10,619,017 |
| Aug 2, 2024 | 69.91 | 70.86 | 68.69 | 70.68 | 70.23 | 3.47% | 10,309,048 |
| Aug 1, 2024 | 67.65 | 68.68 | 67.40 | 68.31 | 67.88 | -0.06% | 8,359,502 |
| Jul 31, 2024 | 68.50 | 69.63 | 67.90 | 68.35 | 67.92 | 1.94% | 11,088,099 |
| Jul 30, 2024 | 66.80 | 67.28 | 66.29 | 67.05 | 66.63 | -0.07% | 7,697,858 |
| Jul 29, 2024 | 66.21 | 67.50 | 66.08 | 67.10 | 66.68 | 1.02% | 6,616,843 |
| Jul 26, 2024 | 66.00 | 66.80 | 65.91 | 66.42 | 66.00 | 0.05% | 5,778,491 |
| Jul 25, 2024 | 66.74 | 67.73 | 66.29 | 66.39 | 65.97 | -0.02% | 6,593,678 |
| Jul 24, 2024 | 66.07 | 66.65 | 65.37 | 66.40 | 65.98 | 0.59% | 5,401,392 |
| Jul 23, 2024 | 66.37 | 66.64 | 65.84 | 66.01 | 65.59 | -0.80% | 3,431,143 |
| Jul 22, 2024 | 67.16 | 67.26 | 66.09 | 66.54 | 66.12 | 0.14% | 4,325,909 |
| Jul 19, 2024 | 67.02 | 67.25 | 66.14 | 66.45 | 66.03 | -0.70% | 5,012,578 |
| Jul 18, 2024 | 66.69 | 68.38 | 66.50 | 66.92 | 66.50 | -0.30% | 5,688,285 |
| Jul 17, 2024 | 66.11 | 67.47 | 66.11 | 67.12 | 66.70 | 1.96% | 7,404,361 |
| Jul 16, 2024 | 64.22 | 65.88 | 64.18 | 65.83 | 65.41 | 2.30% | 7,576,706 |
| Jul 15, 2024 | 65.30 | 65.30 | 64.26 | 64.35 | 63.94 | -1.55% | 7,712,200 |
| Jul 12, 2024 | 65.54 | 65.96 | 65.28 | 65.36 | 64.95 | 0.06% | 8,426,579 |
| Jul 11, 2024 | 65.70 | 65.80 | 64.91 | 65.32 | 64.91 | -0.93% | 7,455,044 |
| Jul 10, 2024 | 65.32 | 65.97 | 65.22 | 65.93 | 65.51 | 1.06% | 6,904,159 |
| Jul 9, 2024 | 65.88 | 66.04 | 65.22 | 65.24 | 64.83 | -1.39% | 5,389,979 |
| Jul 8, 2024 | 66.45 | 66.85 | 65.93 | 66.16 | 65.74 | -1.22% | 7,929,767 |
| Jul 5, 2024 | 66.31 | 67.06 | 65.97 | 66.98 | 66.56 | 0.96% | 6,198,188 |
| Jul 3, 2024 | 65.86 | 66.39 | 65.69 | 66.34 | 65.92 | 0.47% | 3,462,505 |
| Jul 2, 2024 | 65.19 | 66.07 | 65.10 | 66.03 | 65.61 | 1.21% | 9,997,127 |
| Jul 1, 2024 | 65.86 | 66.68 | 65.22 | 65.24 | 64.83 | -0.31% | 6,769,754 |
| Jun 28, 2024 | 66.15 | 66.26 | 65.01 | 65.44 | 65.03 | -1.74% | 10,899,642 |
| Jun 27, 2024 | 67.02 | 67.07 | 66.42 | 66.60 | 65.75 | -0.06% | 4,751,558 |
| Jun 26, 2024 | 67.24 | 67.38 | 66.58 | 66.64 | 65.79 | -1.78% | 5,372,445 |
| Jun 25, 2024 | 68.42 | 68.94 | 67.53 | 67.85 | 66.99 | -0.83% | 6,524,303 |
| Jun 24, 2024 | 66.87 | 68.52 | 66.76 | 68.42 | 67.55 | 2.87% | 10,297,113 |
| Jun 21, 2024 | 66.47 | 67.22 | 66.23 | 66.51 | 65.66 | 0.68% | 11,855,525 |
| Jun 20, 2024 | 66.00 | 66.55 | 65.92 | 66.06 | 65.22 | -0.17% | 5,817,458 |
| Jun 18, 2024 | 65.80 | 66.39 | 65.71 | 66.17 | 65.33 | 0.14% | 3,795,054 |