Mondelez International, Inc. (MDLZ)

Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	56.97	57.58	56.73	57.54	57.54	0.82%	5,555,386
Apr 1, 2026	57.62	57.65	56.51	57.07	57.07	-0.99%	9,911,644
Mar 31, 2026	57.90	58.25	56.77	57.64	57.64	-1.05%	11,205,822
Mar 30, 2026	58.63	59.38	58.21	58.25	57.75	-0.03%	10,310,021
Mar 27, 2026	57.58	58.78	57.28	58.27	57.77	1.20%	14,113,278
Mar 26, 2026	57.55	58.68	57.52	57.58	57.09	0.26%	8,417,306
Mar 25, 2026	56.98	57.53	56.24	57.43	56.94	0.44%	9,431,914
Mar 24, 2026	56.54	57.98	56.29	57.18	56.69	0.56%	9,066,013
Mar 23, 2026	56.74	57.24	55.92	56.86	56.37	1.16%	12,617,671
Mar 20, 2026	56.48	57.02	56.01	56.21	55.73	-0.50%	22,557,320
Mar 19, 2026	56.53	56.96	55.83	56.49	56.01	0.04%	8,864,436
Mar 18, 2026	57.37	57.54	56.27	56.47	55.99	-2.54%	9,252,987
Mar 17, 2026	57.58	58.82	57.50	57.94	57.44	1.36%	13,495,349
Mar 16, 2026	55.58	57.36	55.30	57.16	56.67	4.14%	11,951,146
Mar 13, 2026	54.83	55.02	54.47	54.89	54.42	0.99%	9,740,563
Mar 12, 2026	55.55	55.97	54.31	54.35	53.88	-1.82%	10,232,131
Mar 11, 2026	56.25	56.31	54.68	55.36	54.88	-2.16%	10,297,298
Mar 10, 2026	58.13	58.31	56.55	56.58	56.09	-2.73%	7,716,803
Mar 9, 2026	58.19	58.65	57.43	58.17	57.67	-0.39%	10,736,193
Mar 6, 2026	58.03	58.59	57.35	58.40	57.90	0.38%	9,532,647
Mar 5, 2026	58.49	58.60	57.66	58.18	57.68	-0.87%	13,089,155
Mar 4, 2026	59.00	59.17	58.18	58.69	58.19	-0.14%	11,608,751
Mar 3, 2026	59.96	60.10	58.70	58.77	58.27	-2.76%	9,949,247
Mar 2, 2026	61.16	61.34	60.28	60.44	59.92	-1.85%	6,523,133
Feb 27, 2026	60.08	61.76	59.91	61.58	61.05	2.74%	12,554,897
Feb 26, 2026	60.38	60.38	59.63	59.94	59.43	-0.30%	10,716,692
Feb 25, 2026	61.13	61.29	59.66	60.12	59.60	-1.65%	6,866,053
Feb 24, 2026	60.30	61.28	60.30	61.13	60.61	1.24%	7,349,637
Feb 23, 2026	58.60	60.70	58.50	60.38	59.86	2.69%	9,489,158
Feb 20, 2026	58.64	59.18	58.34	58.80	58.30	0.27%	9,491,552
Feb 19, 2026	60.15	60.32	58.02	58.64	58.14	-2.40%	10,733,143
Feb 18, 2026	59.90	60.32	59.35	60.08	59.56	0.37%	7,886,975
Feb 17, 2026	62.56	62.79	59.25	59.86	59.35	-4.36%	8,970,835
Feb 13, 2026	61.90	62.80	61.42	62.59	62.05	1.18%	11,915,241
Feb 12, 2026	62.00	62.56	61.34	61.86	61.33	0.63%	11,966,528
Feb 11, 2026	60.36	61.73	59.88	61.47	60.94	1.35%	8,571,169
Feb 10, 2026	60.77	61.38	60.34	60.65	60.13	-0.13%	12,195,996
Feb 9, 2026	59.98	60.80	58.92	60.73	60.21	1.18%	12,254,626
Feb 6, 2026	59.97	60.61	59.83	60.02	59.50	-0.48%	10,807,319
Feb 5, 2026	60.13	60.85	59.24	60.31	59.79	1.53%	13,028,417
Feb 4, 2026	60.00	60.03	58.65	59.40	58.89	-0.12%	20,600,377
Feb 3, 2026	58.06	59.94	58.00	59.47	58.96	1.33%	15,322,671
Feb 2, 2026	58.83	59.42	58.24	58.69	58.19	0.38%	16,530,575
Jan 30, 2026	57.11	58.53	56.99	58.47	57.97	2.02%	11,539,922
Jan 29, 2026	57.92	58.46	57.13	57.31	56.82	-0.73%	11,868,721
Jan 28, 2026	58.98	59.59	57.36	57.73	57.23	-2.19%	9,809,369
Jan 27, 2026	58.30	60.20	58.25	59.02	58.51	0.84%	10,450,874
Jan 26, 2026	58.29	58.91	57.99	58.53	58.03	0.22%	9,762,392
Jan 23, 2026	57.49	58.43	57.44	58.40	57.90	1.42%	10,550,739
Jan 22, 2026	57.26	58.21	57.21	57.58	57.09	0.40%	11,525,506

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.