Mondelez International, Inc. (MDLZ)
NASDAQ: MDLZ · Real-Time Price · USD
61.01
-0.96 (-1.55%)
At close: Oct 23, 2025, 4:00 PM EDT
61.03
+0.02 (0.03%)
After-hours: Oct 23, 2025, 7:59 PM EDT

Mondelez International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202561.8361.9060.9861.0161.01-1.55%5,205,255
Oct 22, 202561.8462.5460.9461.9761.970.36%7,148,597
Oct 21, 202562.8863.2461.5461.7561.75-1.69%9,149,843
Oct 20, 202562.8262.9662.5062.8162.810.56%4,069,063
Oct 17, 202561.9762.7061.5662.4662.461.40%5,991,845
Oct 16, 202562.2062.7461.3161.6061.60-0.10%7,346,452
Oct 15, 202561.6462.3761.2761.6661.66-0.76%5,712,093
Oct 14, 202561.3162.1960.8462.1362.131.57%5,631,971
Oct 13, 202560.7961.2960.4161.1761.17-0.46%6,417,576
Oct 10, 202561.2062.3460.8761.4561.450.74%7,697,779
Oct 9, 202561.6461.8160.8861.0061.00-1.07%6,642,873
Oct 8, 202562.1462.4261.4261.6661.66-1.50%6,881,492
Oct 7, 202561.7163.2461.6162.6062.601.33%6,638,657
Oct 6, 202562.5562.5561.4461.7861.78-1.42%7,883,259
Oct 3, 202561.6663.3861.5262.6762.671.44%6,205,944
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