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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 61.83 | 61.90 | 60.98 | 61.01 | 61.01 | -1.55% | 5,205,255 |
| Oct 22, 2025 | 61.84 | 62.54 | 60.94 | 61.97 | 61.97 | 0.36% | 7,148,597 |
| Oct 21, 2025 | 62.88 | 63.24 | 61.54 | 61.75 | 61.75 | -1.69% | 9,149,843 |
| Oct 20, 2025 | 62.82 | 62.96 | 62.50 | 62.81 | 62.81 | 0.56% | 4,069,063 |
| Oct 17, 2025 | 61.97 | 62.70 | 61.56 | 62.46 | 62.46 | 1.40% | 5,991,845 |
| Oct 16, 2025 | 62.20 | 62.74 | 61.31 | 61.60 | 61.60 | -0.10% | 7,346,452 |
| Oct 15, 2025 | 61.64 | 62.37 | 61.27 | 61.66 | 61.66 | -0.76% | 5,712,093 |
| Oct 14, 2025 | 61.31 | 62.19 | 60.84 | 62.13 | 62.13 | 1.57% | 5,631,971 |
| Oct 13, 2025 | 60.79 | 61.29 | 60.41 | 61.17 | 61.17 | -0.46% | 6,417,576 |
| Oct 10, 2025 | 61.20 | 62.34 | 60.87 | 61.45 | 61.45 | 0.74% | 7,697,779 |
| Oct 9, 2025 | 61.64 | 61.81 | 60.88 | 61.00 | 61.00 | -1.07% | 6,642,873 |
| Oct 8, 2025 | 62.14 | 62.42 | 61.42 | 61.66 | 61.66 | -1.50% | 6,881,492 |
| Oct 7, 2025 | 61.71 | 63.24 | 61.61 | 62.60 | 62.60 | 1.33% | 6,638,657 |
| Oct 6, 2025 | 62.55 | 62.55 | 61.44 | 61.78 | 61.78 | -1.42% | 7,883,259 |
| Oct 3, 2025 | 61.66 | 63.38 | 61.52 | 62.67 | 62.67 | 1.44% | 6,205,944 |
| Oct 2, 2025 | 62.14 | 62.70 | 61.62 | 61.78 | 61.78 | -2.20% | 5,529,805 |
| Oct 1, 2025 | 62.55 | 63.33 | 62.12 | 63.17 | 63.17 | 1.12% | 6,259,498 |
| Sep 30, 2025 | 62.45 | 62.87 | 62.15 | 62.47 | 62.47 | -0.26% | 6,604,230 |
| Sep 29, 2025 | 63.43 | 63.57 | 61.22 | 62.63 | 62.13 | -1.15% | 10,956,714 |
| Sep 26, 2025 | 62.56 | 63.46 | 62.27 | 63.36 | 62.86 | 1.28% | 5,295,155 |
| Sep 25, 2025 | 64.68 | 64.95 | 62.54 | 62.56 | 62.06 | -2.84% | 8,679,576 |
| Sep 24, 2025 | 63.82 | 64.70 | 63.78 | 64.39 | 63.88 | 0.89% | 6,188,838 |
| Sep 23, 2025 | 63.39 | 63.87 | 63.23 | 63.82 | 63.31 | 0.50% | 6,698,348 |
| Sep 22, 2025 | 63.31 | 63.66 | 62.98 | 63.50 | 63.00 | -0.33% | 7,358,095 |
| Sep 19, 2025 | 63.60 | 64.03 | 62.98 | 63.71 | 63.20 | 0.73% | 17,133,906 |
| Sep 18, 2025 | 62.27 | 63.36 | 62.11 | 63.25 | 62.75 | 0.67% | 6,596,217 |
| Sep 17, 2025 | 62.69 | 63.60 | 62.62 | 62.83 | 62.33 | 0.21% | 7,039,878 |
| Sep 16, 2025 | 61.62 | 62.95 | 61.46 | 62.70 | 62.20 | 1.79% | 8,403,643 |
| Sep 15, 2025 | 62.00 | 62.68 | 61.57 | 61.60 | 61.11 | -0.61% | 6,760,463 |
| Sep 12, 2025 | 61.98 | 62.47 | 61.69 | 61.98 | 61.49 | -0.11% | 4,853,627 |
| Sep 11, 2025 | 62.33 | 63.20 | 62.00 | 62.05 | 61.56 | -0.35% | 6,423,925 |
| Sep 10, 2025 | 62.29 | 62.47 | 61.37 | 62.27 | 61.78 | -0.48% | 6,679,167 |
| Sep 9, 2025 | 61.84 | 62.86 | 61.72 | 62.57 | 62.07 | 1.02% | 5,784,966 |
| Sep 8, 2025 | 61.59 | 61.97 | 61.00 | 61.94 | 61.45 | 0.32% | 6,540,893 |
| Sep 5, 2025 | 61.03 | 62.51 | 60.95 | 61.74 | 61.25 | 1.38% | 6,149,823 |
| Sep 4, 2025 | 61.40 | 61.55 | 60.89 | 60.90 | 60.42 | -0.65% | 4,612,686 |
| Sep 3, 2025 | 61.36 | 61.77 | 59.37 | 61.30 | 60.81 | -0.79% | 10,559,689 |
| Sep 2, 2025 | 61.58 | 62.06 | 61.20 | 61.79 | 61.30 | 0.57% | 7,815,343 |
| Aug 29, 2025 | 61.28 | 61.65 | 61.01 | 61.44 | 60.95 | 0.26% | 5,866,856 |
| Aug 28, 2025 | 61.76 | 61.97 | 61.02 | 61.28 | 60.79 | -0.78% | 7,242,515 |
| Aug 27, 2025 | 61.69 | 61.85 | 61.31 | 61.76 | 61.27 | -0.47% | 6,464,175 |
| Aug 26, 2025 | 61.82 | 62.11 | 61.46 | 62.05 | 61.56 | 0.15% | 8,457,057 |
| Aug 25, 2025 | 63.19 | 63.23 | 61.88 | 61.96 | 61.47 | -2.29% | 5,852,138 |
| Aug 22, 2025 | 63.35 | 63.92 | 62.91 | 63.41 | 62.91 | 0.75% | 6,390,640 |
| Aug 21, 2025 | 62.92 | 63.01 | 62.31 | 62.94 | 62.44 | -0.36% | 5,687,260 |
| Aug 20, 2025 | 63.23 | 64.09 | 62.70 | 63.17 | 62.67 | 0.81% | 6,805,464 |
| Aug 19, 2025 | 61.92 | 62.71 | 61.77 | 62.66 | 62.16 | 1.33% | 5,990,263 |
| Aug 18, 2025 | 62.03 | 62.35 | 61.64 | 61.84 | 61.35 | -0.39% | 5,063,952 |
| Aug 15, 2025 | 61.68 | 62.35 | 61.32 | 62.08 | 61.59 | 1.01% | 5,849,773 |
| Aug 14, 2025 | 62.06 | 62.20 | 61.36 | 61.46 | 60.97 | -1.17% | 5,695,786 |