Mondelez International, Inc. (MDLZ)

Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	54.83	55.02	54.47	54.89	54.89	0.99%	9,734,210
Mar 12, 2026	55.55	55.97	54.31	54.35	54.35	-1.82%	10,231,453
Mar 11, 2026	56.25	56.31	54.68	55.36	55.36	-2.16%	10,297,298
Mar 10, 2026	58.13	58.31	56.55	56.58	56.58	-2.73%	7,716,803
Mar 9, 2026	58.19	58.65	57.43	58.17	58.17	-0.39%	10,736,193
Mar 6, 2026	58.03	58.59	57.35	58.40	58.40	0.38%	9,532,647
Mar 5, 2026	58.49	58.60	57.66	58.18	58.18	-0.87%	13,089,155
Mar 4, 2026	59.00	59.17	58.18	58.69	58.69	-0.14%	11,608,751
Mar 3, 2026	59.96	60.10	58.70	58.77	58.77	-2.76%	9,949,247
Mar 2, 2026	61.16	61.34	60.28	60.44	60.44	-1.85%	6,523,133
Feb 27, 2026	60.08	61.76	59.91	61.58	61.58	2.74%	12,554,897
Feb 26, 2026	60.38	60.38	59.63	59.94	59.94	-0.30%	10,716,692
Feb 25, 2026	61.13	61.29	59.66	60.12	60.12	-1.65%	6,866,053
Feb 24, 2026	60.30	61.28	60.30	61.13	61.13	1.24%	7,349,637
Feb 23, 2026	58.60	60.70	58.50	60.38	60.38	2.69%	9,489,158
Feb 20, 2026	58.64	59.18	58.34	58.80	58.80	0.27%	9,491,552
Feb 19, 2026	60.15	60.32	58.02	58.64	58.64	-2.40%	10,733,143
Feb 18, 2026	59.90	60.32	59.35	60.08	60.08	0.37%	7,886,975
Feb 17, 2026	62.56	62.79	59.25	59.86	59.86	-4.36%	8,970,835
Feb 13, 2026	61.90	62.80	61.42	62.59	62.59	1.18%	11,915,241
Feb 12, 2026	62.00	62.56	61.34	61.86	61.86	0.63%	11,966,528
Feb 11, 2026	60.36	61.73	59.88	61.47	61.47	1.35%	8,571,169
Feb 10, 2026	60.77	61.38	60.34	60.65	60.65	-0.13%	12,195,996
Feb 9, 2026	59.98	60.80	58.92	60.73	60.73	1.18%	12,254,626
Feb 6, 2026	59.97	60.61	59.83	60.02	60.02	-0.48%	10,807,319
Feb 5, 2026	60.13	60.85	59.24	60.31	60.31	1.53%	13,028,417
Feb 4, 2026	60.00	60.03	58.65	59.40	59.40	-0.12%	20,600,377
Feb 3, 2026	58.06	59.94	58.00	59.47	59.47	1.33%	15,322,671
Feb 2, 2026	58.83	59.42	58.24	58.69	58.69	0.38%	16,530,575
Jan 30, 2026	57.11	58.53	56.99	58.47	58.47	2.02%	11,539,922
Jan 29, 2026	57.92	58.46	57.13	57.31	57.31	-0.73%	11,868,721
Jan 28, 2026	58.98	59.59	57.36	57.73	57.73	-2.19%	9,809,369
Jan 27, 2026	58.30	60.20	58.25	59.02	59.02	0.84%	10,450,874
Jan 26, 2026	58.29	58.91	57.99	58.53	58.53	0.22%	9,762,392
Jan 23, 2026	57.49	58.43	57.44	58.40	58.40	1.42%	10,550,739
Jan 22, 2026	57.26	58.21	57.21	57.58	57.58	0.40%	11,525,506
Jan 21, 2026	57.67	58.00	56.68	57.35	57.35	-1.10%	12,515,435
Jan 20, 2026	57.13	58.33	56.83	57.99	57.99	1.31%	13,063,700
Jan 16, 2026	57.22	57.56	56.61	57.24	57.24	-0.10%	12,019,115
Jan 15, 2026	57.14	57.57	56.87	57.30	57.30	0.12%	8,080,625
Jan 14, 2026	55.79	57.32	55.71	57.23	57.23	2.31%	12,569,541
Jan 13, 2026	55.20	56.05	54.81	55.94	55.94	1.86%	9,870,659
Jan 12, 2026	55.12	55.40	54.73	54.92	54.92	-0.31%	11,636,772
Jan 9, 2026	53.99	55.24	53.55	55.09	55.09	2.04%	9,909,002
Jan 8, 2026	51.40	54.09	51.20	53.99	53.99	4.81%	15,509,783
Jan 7, 2026	52.85	53.08	51.44	51.51	51.51	-2.31%	13,171,608
Jan 6, 2026	53.48	53.65	52.70	52.73	52.73	-1.88%	11,217,525
Jan 5, 2026	53.36	53.87	52.79	53.74	53.74	0.17%	15,822,033
Jan 2, 2026	53.94	54.28	53.41	53.65	53.65	-0.33%	10,842,211
Dec 31, 2025	54.50	54.50	53.79	53.83	53.83	-1.79%	6,660,607

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.