Mondelez International, Inc. (MDLZ)

Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	61.15	63.14	61.13	62.04	62.04	1.72%	8,558,542
Jun 4, 2026	61.95	62.41	60.70	60.99	60.99	-0.52%	5,781,661
Jun 3, 2026	61.27	62.26	61.11	61.31	61.31	0.39%	6,552,403
Jun 2, 2026	61.03	61.75	60.83	61.07	61.07	0.03%	6,898,025
Jun 1, 2026	60.62	61.15	59.95	61.05	61.05	-0.20%	8,272,622
May 29, 2026	62.10	62.15	61.09	61.17	61.17	-1.96%	8,824,249
May 28, 2026	62.22	62.55	61.79	62.39	62.39	0.22%	6,455,045
May 27, 2026	61.44	62.56	61.44	62.25	62.25	1.65%	9,122,703
May 26, 2026	61.94	62.52	61.22	61.24	61.24	-0.84%	7,624,189
May 22, 2026	61.58	62.19	61.42	61.76	61.76	0.42%	7,050,137
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
Apr 15, 2026	57.68	57.68	56.34	56.58	56.58	-2.18%	8,049,872
Apr 14, 2026	57.62	58.40	56.98	57.84	57.84	0.28%	6,585,454
Apr 13, 2026	58.72	58.83	57.42	57.68	57.68	-2.24%	9,286,718
Apr 10, 2026	59.09	59.32	58.60	59.00	59.00	-0.15%	6,807,502
Apr 9, 2026	58.18	59.23	58.08	59.09	59.09	0.44%	7,349,433
Apr 8, 2026	57.47	58.84	57.22	58.83	58.83	2.30%	8,101,721
Apr 7, 2026	58.29	58.60	57.45	57.51	57.51	-1.49%	9,049,932
Apr 6, 2026	57.54	58.64	57.35	58.38	58.38	1.46%	5,896,504
Apr 2, 2026	56.97	57.58	56.73	57.54	57.54	0.82%	5,631,670
Apr 1, 2026	57.62	57.65	56.51	57.07	57.07	-0.99%	9,978,568
Mar 31, 2026	57.90	58.25	56.77	57.64	57.64	-0.19%	11,205,877
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

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.