Mondelez International, Inc. (MDLZ)

NASDAQ: MDLZ · Real-Time Price · USD

62.61

-0.14 (-0.22%)

At close: Aug 7, 2026, 4:00 PM EDT

62.80

+0.19 (0.30%)

After-hours: Aug 7, 2026, 7:37 PM EDT

Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	62.42	63.08	61.94	62.61	62.61	-0.22%	5,153,297
Aug 6, 2026	63.26	63.87	62.40	62.75	62.75	0.24%	5,355,211
Aug 5, 2026	62.66	62.84	61.37	62.60	62.60	0.84%	9,398,875
Aug 4, 2026	61.34	62.20	60.65	62.08	62.08	0.57%	11,172,245
Aug 3, 2026	63.35	63.62	61.34	61.73	61.73	-0.93%	9,516,550
Jul 31, 2026	62.45	63.16	61.97	62.31	62.31	-1.22%	7,946,780
Jul 30, 2026	63.86	63.92	62.48	63.08	63.08	-2.94%	9,894,811
Jul 29, 2026	63.79	66.65	63.79	64.99	64.99	4.02%	20,179,716
Jul 28, 2026	62.04	63.54	61.95	62.48	62.48	2.98%	11,660,268
Jul 27, 2026	60.55	61.18	60.07	60.67	60.67	0.25%	9,706,595
Jul 24, 2026	60.04	60.68	59.85	60.52	60.52	0.78%	6,768,177
Jul 23, 2026	60.16	60.50	59.57	60.05	60.05	-1.33%	8,490,664
Jul 22, 2026	60.64	60.98	60.01	60.86	60.86	1.67%	6,173,914
Jul 21, 2026	59.75	60.14	59.10	59.86	59.86	-0.68%	7,633,291
Jul 20, 2026	60.67	60.90	59.69	60.27	60.27	-1.20%	7,550,191
Jul 17, 2026	62.18	63.04	60.65	61.00	61.00	-0.68%	7,394,801
Jul 16, 2026	59.37	61.48	59.23	61.42	61.42	4.60%	9,929,718
Jul 15, 2026	58.33	59.27	57.87	58.72	58.72	-0.14%	7,438,132
Jul 14, 2026	59.51	59.71	58.67	58.80	58.80	-1.77%	6,099,704
Jul 13, 2026	59.50	60.78	59.42	59.86	59.86	1.75%	6,380,985
Jul 10, 2026	58.10	58.91	57.82	58.83	58.83	0.91%	6,062,251
Jul 9, 2026	58.93	59.10	58.25	58.30	58.30	-1.98%	6,664,965
Jul 8, 2026	60.25	60.43	59.16	59.48	59.48	-1.23%	8,200,668
Jul 7, 2026	60.36	61.20	59.73	60.22	60.22	1.77%	7,924,145
Jul 6, 2026	60.95	61.08	58.88	59.17	59.17	-2.86%	7,648,309
Jul 2, 2026	59.76	61.06	59.57	60.91	60.91	2.63%	8,917,708
Jul 1, 2026	58.25	59.56	58.15	59.35	59.35	2.61%	12,147,950
Jun 30, 2026	59.32	59.60	57.78	57.84	57.84	-3.03%	11,671,422
Jun 29, 2026	60.75	61.24	59.37	60.15	59.65	-1.05%	11,090,327
Jun 26, 2026	61.86	61.98	60.43	60.79	60.28	-0.67%	15,230,958
Jun 25, 2026	61.62	63.00	61.11	61.20	60.69	-0.87%	9,317,850
Jun 24, 2026	61.53	62.38	61.39	61.74	61.23	1.11%	10,529,022
Jun 23, 2026	60.90	61.27	60.38	61.06	60.55	2.60%	10,836,899
Jun 22, 2026	59.76	60.47	59.45	59.51	59.02	-1.01%	9,308,572
Jun 18, 2026	60.93	61.02	59.77	60.12	59.62	-1.22%	25,599,322
Jun 17, 2026	61.73	62.20	60.02	60.86	60.35	-2.08%	8,727,196
Jun 16, 2026	61.56	62.21	60.87	62.15	61.63	1.06%	9,967,575
Jun 15, 2026	62.99	62.99	61.40	61.50	60.99	-2.37%	10,084,656
Jun 12, 2026	63.32	63.53	62.24	62.99	62.47	-0.58%	8,009,448
Jun 11, 2026	64.29	64.35	63.29	63.36	62.83	-1.28%	7,688,750
Jun 10, 2026	63.46	64.35	62.95	64.18	63.65	1.99%	7,761,546
Jun 9, 2026	61.92	63.29	61.57	62.93	62.41	2.16%	8,333,438
Jun 8, 2026	62.19	62.31	61.54	61.60	61.09	-0.71%	7,007,356
Jun 5, 2026	61.15	63.14	61.13	62.04	61.52	1.72%	8,567,225
Jun 4, 2026	61.95	62.41	60.70	60.99	60.48	-0.52%	5,876,705
Jun 3, 2026	61.27	62.26	61.11	61.31	60.80	0.39%	6,666,732
Jun 2, 2026	61.03	61.75	60.83	61.07	60.56	0.03%	7,236,559
Jun 1, 2026	60.62	61.15	59.95	61.05	60.54	-0.20%	8,749,307
May 29, 2026	62.10	62.15	61.09	61.17	60.66	-1.96%	8,924,800
May 28, 2026	62.22	62.55	61.79	62.39	61.87	0.22%	6,752,733