Mondelez International, Inc. (MDLZ)

NASDAQ: MDLZ · Real-Time Price · USD

61.42

+2.70 (4.60%)

At close: Jul 16, 2026, 4:00 PM EDT

62.03

+0.61 (0.99%)

Pre-market: Jul 17, 2026, 5:39 AM EDT

Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	61.44	62.56	61.44	62.25	61.73	1.65%	9,302,474
May 26, 2026	61.94	62.52	61.22	61.24	60.73	-0.84%	7,829,447
May 22, 2026	61.58	62.19	61.42	61.76	61.25	0.42%	7,050,138
May 21, 2026	61.74	61.89	60.90	61.50	60.99	-0.55%	5,378,306
May 20, 2026	61.29	62.14	60.78	61.84	61.33	0.90%	7,100,856
May 19, 2026	61.50	62.59	61.04	61.29	60.78	-0.57%	6,717,187
May 18, 2026	60.51	61.85	60.45	61.64	61.13	1.99%	6,207,079
May 15, 2026	61.56	61.58	60.30	60.44	59.94	-0.87%	8,000,813
May 14, 2026	61.77	61.99	60.83	60.97	60.46	-0.89%	5,913,355
May 13, 2026	61.27	61.92	60.78	61.52	61.01	-0.29%	10,031,992
May 12, 2026	61.78	62.20	61.06	61.70	61.19	0.47%	6,609,419
May 11, 2026	61.54	61.73	60.88	61.41	60.90	-0.23%	7,087,413
May 8, 2026	61.25	62.06	61.25	61.55	61.04	0.39%	6,472,084
May 7, 2026	61.34	61.91	60.78	61.31	60.80	-0.91%	5,462,552
May 6, 2026	61.45	62.19	61.33	61.87	61.36	0.83%	6,020,030
May 5, 2026	61.22	61.81	60.26	61.36	60.85	-0.03%	8,347,520