Mondelez International, Inc. (MDLZ)

Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	61.86	61.98	60.43	60.79	60.79	-0.67%	15,144,685
Jun 25, 2026	61.62	63.00	61.11	61.20	61.20	-0.87%	8,906,602
Jun 24, 2026	61.53	62.38	61.39	61.74	61.74	1.11%	9,122,831
Jun 23, 2026	60.90	61.27	60.38	61.06	61.06	2.60%	10,835,291
Jun 22, 2026	59.76	60.47	59.45	59.51	59.51	-1.01%	9,213,093
Jun 18, 2026	60.93	61.02	59.77	60.12	60.12	-1.22%	25,067,287
Jun 17, 2026	61.73	62.20	60.02	60.86	60.86	-2.08%	8,725,282
Jun 16, 2026	61.56	62.21	60.87	62.15	62.15	1.06%	9,967,466
Jun 15, 2026	62.99	62.99	61.40	61.50	61.50	-2.37%	10,084,656
Jun 12, 2026	63.32	63.53	62.24	62.99	62.99	-0.58%	8,009,448
Jun 11, 2026	64.29	64.35	63.29	63.36	63.36	-1.28%	7,688,750
Jun 10, 2026	63.46	64.35	62.95	64.18	64.18	1.99%	7,761,546
Jun 9, 2026	61.92	63.29	61.57	62.93	62.93	2.16%	8,333,438
Jun 8, 2026	62.19	62.31	61.54	61.60	61.60	-0.71%	7,007,356
Jun 5, 2026	61.15	63.14	61.13	62.04	62.04	1.72%	8,567,225
Jun 4, 2026	61.95	62.41	60.70	60.99	60.99	-0.52%	5,876,705
Jun 3, 2026	61.27	62.26	61.11	61.31	61.31	0.39%	6,666,732
Jun 2, 2026	61.03	61.75	60.83	61.07	61.07	0.03%	7,236,559
Jun 1, 2026	60.62	61.15	59.95	61.05	61.05	-0.20%	8,749,307
May 29, 2026	62.10	62.15	61.09	61.17	61.17	-1.96%	8,924,800
May 28, 2026	62.22	62.55	61.79	62.39	62.39	0.22%	6,752,733
May 27, 2026	61.44	62.56	61.44	62.25	62.25	1.65%	9,302,474
May 26, 2026	61.94	62.52	61.22	61.24	61.24	-0.84%	7,829,447
May 22, 2026	61.58	62.19	61.42	61.76	61.76	0.42%	7,050,138
May 21, 2026	61.74	61.89	60.90	61.50	61.50	-0.55%	5,378,306
May 20, 2026	61.29	62.14	60.78	61.84	61.84	0.90%	7,100,856
May 19, 2026	61.50	62.59	61.04	61.29	61.29	-0.57%	6,717,187
May 18, 2026	60.51	61.85	60.45	61.64	61.64	1.99%	6,207,079
May 15, 2026	61.56	61.58	60.30	60.44	60.44	-0.87%	8,000,813
May 14, 2026	61.77	61.99	60.83	60.97	60.97	-0.89%	5,913,355
May 13, 2026	61.27	61.92	60.78	61.52	61.52	-0.29%	10,031,992
May 12, 2026	61.78	62.20	61.06	61.70	61.70	0.47%	6,609,419
May 11, 2026	61.54	61.73	60.88	61.41	61.41	-0.23%	7,087,413
May 8, 2026	61.25	62.06	61.25	61.55	61.55	0.39%	6,472,084
May 7, 2026	61.34	61.91	60.78	61.31	61.31	-0.91%	5,462,552
May 6, 2026	61.45	62.19	61.33	61.87	61.87	0.83%	6,020,030
May 5, 2026	61.22	61.81	60.26	61.36	61.36	-0.03%	8,347,520
May 4, 2026	61.35	61.84	60.93	61.38	61.38	0.02%	6,280,818
May 1, 2026	61.91	62.19	60.81	61.37	61.37	-0.11%	6,479,700
Apr 30, 2026	61.05	61.81	60.80	61.44	61.44	0.66%	10,111,509
Apr 29, 2026	60.00	61.99	59.77	61.04	61.04	4.27%	14,591,786
Apr 28, 2026	58.11	58.61	57.60	58.54	58.54	1.95%	11,613,744
Apr 27, 2026	57.30	58.24	57.30	57.42	57.42	-0.33%	6,593,219
Apr 24, 2026	57.30	58.07	57.07	57.61	57.61	-0.17%	10,095,576
Apr 23, 2026	56.32	57.99	56.18	57.71	57.71	2.94%	7,642,748
Apr 22, 2026	56.18	56.54	55.79	56.06	56.06	-0.12%	5,639,829
Apr 21, 2026	57.09	57.18	56.00	56.13	56.13	-2.06%	7,302,231
Apr 20, 2026	57.28	57.62	56.82	57.31	57.31	0.10%	5,552,155
Apr 17, 2026	57.34	57.49	56.85	57.25	57.25	0.32%	8,240,881
Apr 16, 2026	56.40	57.17	56.07	57.07	57.07	0.87%	6,754,734

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

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.