Mondelez International, Inc. (MDLZ)

Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	57.30	58.07	57.07	57.61	57.61	-0.17%	9,433,435
Apr 23, 2026	56.32	57.99	56.18	57.71	57.71	2.94%	7,631,874
Apr 22, 2026	56.18	56.54	55.79	56.06	56.06	-0.12%	5,375,174
Apr 21, 2026	57.09	57.18	56.00	56.13	56.13	-2.06%	7,234,321
Apr 20, 2026	57.28	57.62	56.82	57.31	57.31	0.10%	5,548,997
Apr 17, 2026	57.34	57.49	56.85	57.25	57.25	0.32%	8,203,657
Apr 16, 2026	56.40	57.17	56.07	57.07	57.07	0.87%	6,747,502
Apr 15, 2026	57.68	57.68	56.34	56.58	56.58	-2.18%	8,031,710
Apr 14, 2026	57.62	58.40	56.98	57.84	57.84	0.28%	6,634,347
Apr 13, 2026	58.72	58.83	57.42	57.68	57.68	-2.24%	9,282,209
Apr 10, 2026	59.09	59.32	58.60	59.00	59.00	-0.15%	6,641,502
Apr 9, 2026	58.18	59.23	58.08	59.09	59.09	0.44%	7,304,620
Apr 8, 2026	57.47	58.84	57.22	58.83	58.83	2.30%	7,810,657
Apr 7, 2026	58.29	58.60	57.45	57.51	57.51	-1.49%	9,046,083
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	-1.05%	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
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

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.