Mondelez International, Inc. (MDLZ)
NASDAQ: MDLZ · Real-Time Price · USD
60.85
-1.19 (-1.92%)
At close: Sep 18, 2026, 4:00 PM EDT
61.00
+0.15 (0.25%)
After-hours: Sep 18, 2026, 7:58 PM EDT
Mondelez International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 61.69 | 61.75 | 60.49 | 60.85 | 60.85 | -1.92% | 16,792,309 |
| Sep 17, 2026 | 62.56 | 62.56 | 61.47 | 62.04 | 62.04 | -0.51% | 7,470,612 |
| Sep 16, 2026 | 62.05 | 63.02 | 61.90 | 62.36 | 62.36 | 0.42% | 6,201,858 |
| Sep 15, 2026 | 61.98 | 62.33 | 61.71 | 62.10 | 62.10 | -0.46% | 5,665,484 |
| Sep 14, 2026 | 63.15 | 63.83 | 62.09 | 62.39 | 62.39 | -0.08% | 6,527,377 |
| Sep 11, 2026 | 62.87 | 62.90 | 62.21 | 62.44 | 62.44 | -0.05% | 5,567,092 |
| Sep 10, 2026 | 62.49 | 62.62 | 61.83 | 62.47 | 62.47 | 0.08% | 7,098,968 |
| Sep 9, 2026 | 61.11 | 62.62 | 60.89 | 62.42 | 62.42 | 1.28% | 8,681,912 |
| Sep 8, 2026 | 60.86 | 61.89 | 60.47 | 61.63 | 61.63 | 0.57% | 10,082,843 |
| Sep 4, 2026 | 60.91 | 61.84 | 60.91 | 61.28 | 61.28 | -0.28% | 7,906,536 |
| Sep 3, 2026 | 62.17 | 62.30 | 60.98 | 61.45 | 61.45 | -1.60% | 7,654,167 |
| Sep 2, 2026 | 61.65 | 63.03 | 61.29 | 62.45 | 62.45 | 1.36% | 6,049,639 |
| Sep 1, 2026 | 62.43 | 62.97 | 61.42 | 61.61 | 61.61 | -0.74% | 7,749,788 |
| Aug 31, 2026 | 62.24 | 62.45 | 61.83 | 62.07 | 62.07 | -0.47% | 7,277,436 |
| Aug 28, 2026 | 62.71 | 62.77 | 61.67 | 62.36 | 62.36 | -0.11% | 9,165,724 |
| Aug 27, 2026 | 62.26 | 63.09 | 62.12 | 62.43 | 62.43 | -0.92% | 6,828,308 |
| Aug 26, 2026 | 62.99 | 63.49 | 62.79 | 63.01 | 63.01 | 0.03% | 6,975,197 |
| Aug 25, 2026 | 64.38 | 64.38 | 62.86 | 62.99 | 62.99 | -2.64% | 8,686,330 |
| Aug 24, 2026 | 64.73 | 65.55 | 64.29 | 64.70 | 64.70 | 0.39% | 7,049,556 |
| Aug 21, 2026 | 64.24 | 64.74 | 63.95 | 64.45 | 64.45 | 0.48% | 5,800,067 |
| Aug 20, 2026 | 63.81 | 64.77 | 63.63 | 64.14 | 64.14 | -0.03% | 5,996,942 |
| Aug 19, 2026 | 62.85 | 64.30 | 62.82 | 64.16 | 64.16 | 2.39% | 6,816,290 |
| Aug 18, 2026 | 63.16 | 63.32 | 62.60 | 62.66 | 62.66 | 0.77% | 6,811,813 |
| Aug 17, 2026 | 62.96 | 63.31 | 62.07 | 62.18 | 62.18 | -2.25% | 6,586,721 |
| Aug 14, 2026 | 63.43 | 63.78 | 63.30 | 63.61 | 63.61 | 0.13% | 4,075,654 |
| Aug 13, 2026 | 62.71 | 63.56 | 62.57 | 63.53 | 63.53 | 2.17% | 4,945,389 |
| Aug 12, 2026 | 61.20 | 62.26 | 60.93 | 62.18 | 62.18 | 0.65% | 7,181,639 |
| Aug 11, 2026 | 61.06 | 61.84 | 60.85 | 61.78 | 61.78 | 0.41% | 7,700,749 |
| Aug 10, 2026 | 62.20 | 62.24 | 61.11 | 61.53 | 61.53 | -1.72% | 6,382,295 |
| Aug 7, 2026 | 62.42 | 63.08 | 61.94 | 62.61 | 62.61 | -0.22% | 5,293,626 |
| Aug 6, 2026 | 63.26 | 63.87 | 62.40 | 62.75 | 62.75 | 0.24% | 5,382,191 |
| Aug 5, 2026 | 62.66 | 62.84 | 61.37 | 62.60 | 62.60 | 0.84% | 9,480,153 |
| Aug 4, 2026 | 61.34 | 62.20 | 60.65 | 62.08 | 62.08 | 0.57% | 12,200,768 |
| Aug 3, 2026 | 63.35 | 63.62 | 61.34 | 61.73 | 61.73 | -0.93% | 9,585,167 |
| Jul 31, 2026 | 62.45 | 63.16 | 61.97 | 62.31 | 62.31 | -1.22% | 8,129,707 |
| Jul 30, 2026 | 63.86 | 63.92 | 62.48 | 63.08 | 63.08 | -2.94% | 12,886,642 |
| Jul 29, 2026 | 63.79 | 66.65 | 63.79 | 64.99 | 64.99 | 4.02% | 20,222,026 |
| Jul 28, 2026 | 62.04 | 63.54 | 61.95 | 62.48 | 62.48 | 2.98% | 14,515,575 |
| Jul 27, 2026 | 60.55 | 61.18 | 60.07 | 60.67 | 60.67 | 0.25% | 10,078,080 |
| Jul 24, 2026 | 60.04 | 60.68 | 59.85 | 60.52 | 60.52 | 0.78% | 8,493,627 |
| Jul 23, 2026 | 60.16 | 60.50 | 59.57 | 60.05 | 60.05 | -1.33% | 10,221,211 |
| Jul 22, 2026 | 60.64 | 60.98 | 60.01 | 60.86 | 60.86 | 1.67% | 6,175,530 |
| Jul 21, 2026 | 59.75 | 60.14 | 59.10 | 59.86 | 59.86 | -0.68% | 7,796,180 |
| Jul 20, 2026 | 60.67 | 60.90 | 59.69 | 60.27 | 60.27 | -1.20% | 7,888,602 |
| Jul 17, 2026 | 62.18 | 63.04 | 60.65 | 61.00 | 61.00 | -0.68% | 10,296,169 |
| Jul 16, 2026 | 59.37 | 61.48 | 59.23 | 61.42 | 61.42 | 4.60% | 13,166,858 |
| Jul 15, 2026 | 58.33 | 59.27 | 57.87 | 58.72 | 58.72 | -0.14% | 8,501,268 |
| Jul 14, 2026 | 59.51 | 59.71 | 58.67 | 58.80 | 58.80 | -1.77% | 8,906,366 |
| Jul 13, 2026 | 59.50 | 60.78 | 59.42 | 59.86 | 59.86 | 1.75% | 6,541,358 |
| Jul 10, 2026 | 58.10 | 58.91 | 57.82 | 58.83 | 58.83 | 0.91% | 6,428,332 |