Mondelez International, Inc. (MDLZ)
NASDAQ: MDLZ · Real-Time Price · USD
74.32
+0.26 (0.35%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 74.06 | 74.65 | 74.03 | 74.32 | 74.32 | 0.35% | 3,950,157 |
| Sep 25, 2024 | 74.47 | 74.62 | 73.88 | 74.06 | 74.06 | -0.13% | 4,949,754 |
| Sep 24, 2024 | 74.41 | 74.79 | 74.04 | 74.16 | 74.16 | -0.55% | 8,149,579 |
| Sep 23, 2024 | 74.55 | 75.03 | 73.72 | 74.57 | 74.57 | 0.39% | 5,274,041 |
| Sep 20, 2024 | 74.77 | 75.49 | 74.19 | 74.28 | 74.28 | -0.67% | 11,330,174 |
| Sep 19, 2024 | 75.08 | 75.23 | 74.55 | 74.78 | 74.78 | -0.36% | 5,091,258 |
| Sep 18, 2024 | 75.08 | 75.50 | 74.51 | 75.05 | 75.05 | -0.07% | 4,622,201 |
| Sep 17, 2024 | 75.68 | 75.94 | 75.09 | 75.10 | 75.10 | -0.57% | 3,533,625 |
| Sep 16, 2024 | 75.74 | 75.98 | 74.98 | 75.53 | 75.53 | 0.36% | 4,731,140 |
| Sep 13, 2024 | 74.42 | 75.40 | 74.24 | 75.26 | 75.26 | 1.18% | 3,603,123 |
| Sep 12, 2024 | 74.05 | 74.54 | 73.47 | 74.38 | 74.38 | 0.04% | 5,808,956 |
| Sep 11, 2024 | 75.20 | 75.20 | 73.74 | 74.35 | 74.35 | -1.04% | 5,327,505 |
| Sep 10, 2024 | 75.84 | 76.06 | 74.92 | 75.13 | 75.13 | -0.77% | 4,770,251 |
| Sep 9, 2024 | 75.10 | 76.04 | 74.87 | 75.71 | 75.71 | 0.53% | 8,018,327 |
| Sep 6, 2024 | 75.22 | 75.94 | 75.06 | 75.31 | 75.31 | 0.32% | 8,019,940 |
| Sep 5, 2024 | 75.27 | 75.73 | 74.52 | 75.07 | 75.07 | -0.27% | 7,607,796 |
| Sep 4, 2024 | 72.48 | 75.68 | 72.47 | 75.27 | 75.27 | 4.18% | 9,334,023 |
| Sep 3, 2024 | 71.94 | 72.42 | 71.44 | 72.25 | 72.25 | 0.61% | 7,366,773 |
| Aug 30, 2024 | 70.92 | 71.98 | 70.64 | 71.81 | 71.81 | 1.53% | 6,158,437 |
| Aug 29, 2024 | 71.39 | 71.39 | 70.48 | 70.73 | 70.73 | -0.73% | 5,462,784 |
| Aug 28, 2024 | 71.25 | 71.60 | 71.07 | 71.25 | 71.25 | - | 3,363,521 |
| Aug 27, 2024 | 71.71 | 71.86 | 71.16 | 71.25 | 71.25 | -0.20% | 4,236,163 |
| Aug 26, 2024 | 71.50 | 72.14 | 71.29 | 71.39 | 71.39 | 0.22% | 3,516,865 |
| Aug 23, 2024 | 71.19 | 71.30 | 70.72 | 71.23 | 71.23 | 0.56% | 4,586,583 |
| Aug 22, 2024 | 71.25 | 71.30 | 70.62 | 70.83 | 70.83 | -0.38% | 3,630,275 |
| Aug 21, 2024 | 71.23 | 71.84 | 70.92 | 71.10 | 71.10 | 0.17% | 3,845,789 |
| Aug 20, 2024 | 70.62 | 71.31 | 70.46 | 70.98 | 70.98 | 0.13% | 3,816,972 |
| Aug 19, 2024 | 70.45 | 71.00 | 70.08 | 70.89 | 70.89 | 1.10% | 3,934,932 |
| Aug 16, 2024 | 70.39 | 70.44 | 69.73 | 70.12 | 70.12 | -0.23% | 5,130,941 |
| Aug 15, 2024 | 71.11 | 71.33 | 70.06 | 70.28 | 70.28 | -1.29% | 5,534,794 |
| Aug 14, 2024 | 70.67 | 71.92 | 70.46 | 71.20 | 71.20 | 1.22% | 7,575,439 |
| Aug 13, 2024 | 69.56 | 70.47 | 69.42 | 70.34 | 70.34 | 1.53% | 4,958,891 |
| Aug 12, 2024 | 69.80 | 70.02 | 69.14 | 69.28 | 69.28 | -0.63% | 5,429,481 |
| Aug 9, 2024 | 70.14 | 70.45 | 68.72 | 69.72 | 69.72 | -0.80% | 5,609,393 |
| Aug 8, 2024 | 69.04 | 70.50 | 69.04 | 70.28 | 70.28 | 1.24% | 6,236,877 |
| Aug 7, 2024 | 68.80 | 69.78 | 68.60 | 69.42 | 69.42 | 1.40% | 6,031,233 |
| Aug 6, 2024 | 68.78 | 69.78 | 68.42 | 68.46 | 68.46 | -0.80% | 7,453,064 |
| Aug 5, 2024 | 72.79 | 73.41 | 68.97 | 69.01 | 69.01 | -2.36% | 10,619,017 |
| Aug 2, 2024 | 69.91 | 70.86 | 68.69 | 70.68 | 70.68 | 3.47% | 10,309,048 |
| Aug 1, 2024 | 67.65 | 68.68 | 67.40 | 68.31 | 68.31 | -0.06% | 8,359,502 |
| Jul 31, 2024 | 68.50 | 69.63 | 67.90 | 68.35 | 68.35 | 1.94% | 11,088,099 |
| Jul 30, 2024 | 66.80 | 67.28 | 66.29 | 67.05 | 67.05 | -0.07% | 7,697,858 |
| Jul 29, 2024 | 66.21 | 67.50 | 66.08 | 67.10 | 67.10 | 1.02% | 6,616,843 |
| Jul 26, 2024 | 66.00 | 66.80 | 65.91 | 66.42 | 66.42 | 0.05% | 5,778,491 |
| Jul 25, 2024 | 66.74 | 67.73 | 66.29 | 66.39 | 66.39 | -0.02% | 6,593,678 |
| Jul 24, 2024 | 66.07 | 66.65 | 65.37 | 66.40 | 66.40 | 0.59% | 5,401,392 |
| Jul 23, 2024 | 66.37 | 66.64 | 65.84 | 66.01 | 66.01 | -0.80% | 3,431,143 |
| Jul 22, 2024 | 67.16 | 67.26 | 66.09 | 66.54 | 66.54 | 0.14% | 4,325,909 |
| Jul 19, 2024 | 67.02 | 67.25 | 66.14 | 66.45 | 66.45 | -0.70% | 5,012,578 |
| Jul 18, 2024 | 66.69 | 68.38 | 66.50 | 66.92 | 66.92 | -0.30% | 5,688,285 |
| Jul 17, 2024 | 66.11 | 67.47 | 66.11 | 67.12 | 67.12 | 1.96% | 7,404,361 |
| Jul 16, 2024 | 64.22 | 65.88 | 64.18 | 65.83 | 65.83 | 2.30% | 7,576,706 |
| Jul 15, 2024 | 65.30 | 65.30 | 64.26 | 64.35 | 64.35 | -1.55% | 7,712,200 |
| Jul 12, 2024 | 65.54 | 65.96 | 65.28 | 65.36 | 65.36 | 0.06% | 8,426,579 |
| Jul 11, 2024 | 65.70 | 65.80 | 64.91 | 65.32 | 65.32 | -0.93% | 7,455,044 |
| Jul 10, 2024 | 65.32 | 65.97 | 65.22 | 65.93 | 65.93 | 1.06% | 6,904,159 |
| Jul 9, 2024 | 65.88 | 66.04 | 65.22 | 65.24 | 65.24 | -1.39% | 5,389,979 |
| Jul 8, 2024 | 66.45 | 66.85 | 65.93 | 66.16 | 66.16 | -1.22% | 7,929,767 |
| Jul 5, 2024 | 66.31 | 67.06 | 65.97 | 66.98 | 66.98 | 0.96% | 6,198,188 |
| Jul 3, 2024 | 65.86 | 66.39 | 65.69 | 66.34 | 66.34 | 0.47% | 3,462,505 |
| Jul 2, 2024 | 65.19 | 66.07 | 65.10 | 66.03 | 66.03 | 1.21% | 9,997,127 |
| Jul 1, 2024 | 65.86 | 66.68 | 65.22 | 65.24 | 65.24 | -0.31% | 6,769,754 |
| Jun 28, 2024 | 66.15 | 66.26 | 65.01 | 65.44 | 65.44 | -1.74% | 10,899,642 |
| Jun 27, 2024 | 67.02 | 67.07 | 66.42 | 66.60 | 66.17 | -0.06% | 4,751,558 |
| Jun 26, 2024 | 67.24 | 67.38 | 66.58 | 66.64 | 66.21 | -1.78% | 5,372,445 |
| Jun 25, 2024 | 68.42 | 68.94 | 67.53 | 67.85 | 67.41 | -0.83% | 6,524,303 |
| Jun 24, 2024 | 66.87 | 68.52 | 66.76 | 68.42 | 67.98 | 2.87% | 10,297,113 |
| Jun 21, 2024 | 66.47 | 67.22 | 66.23 | 66.51 | 66.08 | 0.68% | 11,855,525 |
| Jun 20, 2024 | 66.00 | 66.55 | 65.92 | 66.06 | 65.63 | -0.17% | 5,817,458 |
| Jun 18, 2024 | 65.80 | 66.39 | 65.71 | 66.17 | 65.74 | 0.14% | 3,795,054 |
| Jun 17, 2024 | 65.74 | 66.43 | 65.37 | 66.08 | 65.65 | 0.35% | 5,837,727 |
| Jun 14, 2024 | 66.10 | 66.15 | 65.51 | 65.85 | 65.43 | -0.38% | 5,029,060 |
| Jun 13, 2024 | 65.90 | 66.38 | 65.53 | 66.10 | 65.67 | - | 7,196,983 |
| Jun 12, 2024 | 67.58 | 67.68 | 66.00 | 66.10 | 65.67 | -2.19% | 6,274,345 |
| Jun 11, 2024 | 67.04 | 67.65 | 66.80 | 67.58 | 67.14 | 0.42% | 3,807,665 |
| Jun 10, 2024 | 67.42 | 67.85 | 66.46 | 67.30 | 66.87 | -0.75% | 6,263,557 |
| Jun 7, 2024 | 67.86 | 68.39 | 67.65 | 67.81 | 67.37 | -0.56% | 4,189,126 |
| Jun 6, 2024 | 67.81 | 68.78 | 67.60 | 68.19 | 67.75 | 0.31% | 4,769,509 |
| Jun 5, 2024 | 67.86 | 68.25 | 67.13 | 67.98 | 67.54 | -0.16% | 5,102,957 |
| Jun 4, 2024 | 67.43 | 68.45 | 66.94 | 68.09 | 67.65 | 1.10% | 5,178,565 |
| Jun 3, 2024 | 68.27 | 68.42 | 67.21 | 67.35 | 66.92 | -1.72% | 6,077,875 |
| May 31, 2024 | 67.57 | 68.55 | 67.33 | 68.53 | 68.09 | 0.94% | 7,977,059 |
| May 30, 2024 | 67.18 | 67.94 | 67.03 | 67.89 | 67.45 | 1.43% | 5,823,482 |
| May 29, 2024 | 66.99 | 67.28 | 66.64 | 66.93 | 66.50 | -0.95% | 5,173,342 |
| May 28, 2024 | 67.93 | 68.37 | 67.12 | 67.57 | 67.13 | -1.07% | 6,177,943 |
| May 24, 2024 | 68.71 | 69.28 | 68.24 | 68.30 | 67.86 | -0.80% | 3,723,574 |
| May 23, 2024 | 69.73 | 70.00 | 68.80 | 68.85 | 68.41 | -1.95% | 4,526,781 |
| May 22, 2024 | 70.06 | 70.38 | 69.36 | 70.22 | 69.77 | -0.62% | 5,372,161 |
| May 21, 2024 | 70.61 | 70.89 | 70.01 | 70.66 | 70.20 | 0.56% | 4,252,091 |
| May 20, 2024 | 71.27 | 71.37 | 70.22 | 70.27 | 69.82 | -1.35% | 4,955,379 |
| May 17, 2024 | 71.89 | 71.97 | 71.16 | 71.23 | 70.77 | -0.96% | 5,827,797 |
| May 16, 2024 | 71.33 | 72.03 | 71.31 | 71.92 | 71.46 | 0.83% | 5,330,064 |
| May 15, 2024 | 71.96 | 72.11 | 71.28 | 71.33 | 70.87 | -0.83% | 5,926,140 |
| May 14, 2024 | 72.00 | 72.06 | 71.28 | 71.93 | 71.47 | 0.24% | 4,924,721 |
| May 13, 2024 | 71.48 | 71.94 | 71.21 | 71.76 | 71.30 | 0.79% | 5,541,493 |
| May 10, 2024 | 70.05 | 71.29 | 69.96 | 71.20 | 70.74 | 1.42% | 5,363,903 |
| May 9, 2024 | 70.64 | 70.64 | 69.92 | 70.20 | 69.75 | -0.33% | 5,201,669 |
| May 8, 2024 | 70.89 | 71.06 | 70.14 | 70.43 | 69.98 | -0.65% | 6,514,857 |
| May 7, 2024 | 70.34 | 70.94 | 70.04 | 70.89 | 70.43 | 1.37% | 4,316,384 |
| May 6, 2024 | 70.07 | 70.13 | 69.27 | 69.93 | 69.48 | 0.06% | 5,653,400 |