Mondelez International, Inc. (MDLZ)

Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	66.62	66.80	65.85	66.15	-	-0.33%	6,273,793
Jun 5, 2025	66.71	66.81	65.77	66.37	66.37	-0.39%	6,266,342
Jun 4, 2025	67.14	67.28	66.19	66.63	66.63	-0.61%	5,978,038
Jun 3, 2025	67.19	67.29	66.83	67.04	67.04	-0.70%	5,156,136
Jun 2, 2025	67.17	67.57	66.66	67.51	67.51	0.03%	5,004,767
May 30, 2025	67.70	68.00	67.31	67.49	67.49	0.03%	12,140,762
May 29, 2025	66.60	67.62	66.46	67.47	67.47	1.28%	6,967,486
May 28, 2025	67.01	67.16	66.48	66.62	66.62	-0.42%	4,550,212
May 27, 2025	66.25	66.99	66.03	66.90	66.90	1.15%	6,600,522
May 23, 2025	65.58	66.43	65.12	66.14	66.14	0.99%	6,737,551
May 22, 2025	65.00	65.80	64.94	65.49	65.49	0.35%	6,956,908
May 21, 2025	65.97	65.97	65.02	65.26	65.26	-0.93%	6,250,403
May 20, 2025	65.81	66.30	65.66	65.87	65.87	0.23%	6,235,651
May 19, 2025	65.24	65.82	65.00	65.72	65.72	0.61%	6,356,240
May 16, 2025	65.34	65.39	64.33	65.32	65.32	0.28%	8,015,152
May 15, 2025	63.96	65.18	63.80	65.14	65.14	2.52%	7,310,129
May 14, 2025	63.89	64.07	63.43	63.54	63.54	-0.94%	7,455,549
May 13, 2025	65.38	65.44	63.46	64.14	64.14	-2.57%	10,361,723
May 12, 2025	66.20	66.66	65.36	65.83	65.83	-0.81%	7,069,947
May 9, 2025	66.86	67.11	66.31	66.37	66.37	-1.26%	5,136,308
May 8, 2025	67.02	67.60	66.73	67.22	67.22	0.06%	7,143,949
May 7, 2025	67.58	67.68	66.91	67.18	67.18	-0.49%	6,841,638
May 6, 2025	67.75	67.94	67.16	67.51	67.51	-0.43%	5,436,101
May 5, 2025	67.76	67.93	67.00	67.80	67.80	0.07%	6,310,804
May 2, 2025	68.40	68.58	67.11	67.75	67.75	-0.18%	7,395,184
May 1, 2025	67.21	68.21	66.90	67.87	67.87	-0.38%	9,414,163
Apr 30, 2025	68.07	68.86	67.40	68.13	68.13	3.78%	15,854,758
Apr 29, 2025	65.07	65.72	64.29	65.65	65.65	0.84%	8,193,968
Apr 28, 2025	65.59	65.74	64.77	65.10	65.10	-0.75%	6,661,004
Apr 25, 2025	65.89	65.90	64.61	65.59	65.59	0.11%	6,454,708
Apr 24, 2025	66.94	66.94	65.48	65.52	65.52	-2.76%	8,276,951
Apr 23, 2025	67.73	68.54	66.88	67.38	67.38	-1.33%	6,369,537
Apr 22, 2025	67.98	69.09	67.80	68.29	68.29	0.78%	6,720,597
Apr 21, 2025	67.30	67.87	66.91	67.76	67.76	0.65%	7,637,263
Apr 17, 2025	66.48	67.85	66.37	67.32	67.32	1.26%	10,777,622
Apr 16, 2025	67.25	67.76	66.13	66.48	66.48	-0.82%	6,266,548
Apr 15, 2025	68.50	68.61	66.88	67.03	67.03	-1.86%	5,782,521
Apr 14, 2025	66.70	68.60	66.52	68.30	68.30	1.86%	6,728,396
Apr 11, 2025	66.59	67.69	66.04	67.05	67.05	1.62%	8,840,636
Apr 10, 2025	66.45	66.96	64.71	65.98	65.98	-0.32%	10,703,559
Apr 9, 2025	63.49	66.65	63.14	66.19	66.19	3.33%	13,380,329
Apr 8, 2025	65.32	66.42	63.69	64.06	64.06	-1.79%	12,421,639
Apr 7, 2025	65.18	66.69	64.63	65.23	65.23	-1.63%	15,963,383
Apr 4, 2025	68.41	69.12	65.96	66.31	66.31	-2.34%	13,787,137
Apr 3, 2025	67.69	69.00	67.21	67.90	67.90	2.68%	13,777,315
Apr 2, 2025	67.65	67.71	65.67	66.13	66.13	-2.25%	11,356,923
Apr 1, 2025	68.20	68.28	67.25	67.65	67.65	-0.29%	8,846,991
Mar 31, 2025	67.85	68.04	67.22	67.85	67.85	0.19%	12,950,871
Mar 28, 2025	67.93	68.38	67.02	67.72	67.25	0.33%	11,578,549
Mar 27, 2025	66.90	67.62	66.49	67.50	67.04	1.76%	9,020,955

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.