Mondelez International, Inc. (MDLZ)

NASDAQ: MDLZ · Real-Time Price · USD

62.36

-0.07 (-0.11%)

At close: Aug 28, 2026, 4:00 PM EDT

62.16

-0.20 (-0.33%)

After-hours: Aug 28, 2026, 7:59 PM EDT

Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	62.71	62.77	61.67	62.36	62.36	-0.11%	8,486,310
Aug 27, 2026	62.26	63.09	62.12	62.43	62.43	-0.92%	5,418,423
Aug 26, 2026	62.99	63.49	62.79	63.01	63.01	0.03%	6,969,359
Aug 25, 2026	64.38	64.38	62.86	62.99	62.99	-2.64%	7,909,621
Aug 24, 2026	64.73	65.55	64.29	64.70	64.70	0.39%	7,047,300
Aug 21, 2026	64.24	64.74	63.95	64.45	64.45	0.48%	5,798,994
Aug 20, 2026	63.81	64.77	63.63	64.14	64.14	-0.03%	5,996,939
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
Jul 9, 2026	58.93	59.10	58.25	58.30	58.30	-1.98%	6,919,183
Jul 8, 2026	60.25	60.43	59.16	59.48	59.48	-1.23%	8,908,789
Jul 7, 2026	60.36	61.20	59.73	60.22	60.22	1.77%	8,435,336
Jul 6, 2026	60.95	61.08	58.88	59.17	59.17	-2.86%	8,108,546
Jul 2, 2026	59.76	61.06	59.57	60.91	60.91	2.63%	8,917,729
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