Mondelez International, Inc. (MDLZ)
NASDAQ: MDLZ · Real-Time Price · USD
54.91
-0.89 (-1.60%)
At close: Dec 5, 2025, 4:00 PM EST
54.85
-0.05 (-0.10%)
After-hours: Dec 5, 2025, 7:57 PM EST
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.71 | 56.33 | 54.75 | 54.91 | 54.91 | -1.60% | 10,374,002 |
| Dec 4, 2025 | 56.17 | 56.31 | 55.33 | 55.80 | 55.80 | -0.41% | 9,803,791 |
| Dec 3, 2025 | 55.98 | 56.69 | 55.65 | 56.03 | 56.03 | 0.07% | 10,060,426 |
| Dec 2, 2025 | 56.40 | 56.45 | 55.39 | 55.99 | 55.99 | -0.73% | 8,644,010 |
| Dec 1, 2025 | 57.20 | 57.35 | 56.06 | 56.40 | 56.40 | -2.03% | 12,849,800 |
| Nov 28, 2025 | 57.06 | 57.63 | 56.86 | 57.57 | 57.57 | 0.63% | 3,645,186 |
| Nov 26, 2025 | 56.58 | 57.42 | 56.37 | 57.21 | 57.21 | 1.20% | 6,893,375 |
| Nov 25, 2025 | 55.74 | 56.73 | 55.70 | 56.53 | 56.53 | 0.61% | 9,101,091 |
| Nov 24, 2025 | 57.00 | 57.09 | 55.89 | 56.19 | 56.19 | -1.42% | 10,859,958 |
| Nov 21, 2025 | 55.73 | 57.09 | 55.45 | 57.00 | 57.00 | 2.24% | 11,209,146 |
| Nov 20, 2025 | 55.98 | 56.56 | 55.19 | 55.75 | 55.75 | -0.59% | 9,746,770 |
| Nov 19, 2025 | 55.73 | 56.21 | 55.03 | 56.08 | 56.08 | 0.54% | 10,779,283 |
| Nov 18, 2025 | 55.83 | 55.89 | 55.23 | 55.78 | 55.78 | 0.38% | 9,659,989 |
| Nov 17, 2025 | 56.78 | 56.87 | 55.53 | 55.57 | 55.57 | -2.27% | 6,549,246 |
| Nov 14, 2025 | 57.24 | 57.66 | 56.52 | 56.86 | 56.86 | -0.19% | 6,854,396 |
| Nov 13, 2025 | 57.02 | 57.72 | 56.75 | 56.97 | 56.97 | -0.07% | 8,720,102 |
| Nov 12, 2025 | 57.11 | 57.55 | 56.83 | 57.01 | 57.01 | -0.19% | 7,818,963 |
| Nov 11, 2025 | 56.60 | 57.50 | 56.22 | 57.12 | 57.12 | 1.55% | 10,048,340 |
| Nov 10, 2025 | 57.00 | 57.06 | 56.20 | 56.25 | 56.25 | -1.63% | 9,205,161 |
| Nov 7, 2025 | 56.54 | 57.82 | 56.20 | 57.18 | 57.18 | 1.76% | 8,717,329 |
| Nov 6, 2025 | 55.51 | 56.85 | 55.51 | 56.19 | 56.19 | 0.30% | 8,879,731 |
| Nov 5, 2025 | 56.14 | 56.26 | 55.44 | 56.02 | 56.02 | -0.11% | 12,718,876 |
| Nov 4, 2025 | 56.89 | 56.97 | 55.47 | 56.08 | 56.08 | -1.01% | 12,649,107 |
| Nov 3, 2025 | 57.44 | 57.84 | 56.54 | 56.65 | 56.65 | -1.41% | 8,849,881 |
| Oct 31, 2025 | 56.97 | 57.94 | 56.63 | 57.46 | 57.46 | -0.55% | 13,262,978 |
| Oct 30, 2025 | 58.24 | 59.26 | 57.63 | 57.78 | 57.78 | -0.13% | 12,884,304 |
| Oct 29, 2025 | 58.47 | 59.27 | 56.99 | 57.85 | 57.85 | -3.92% | 20,841,563 |
| Oct 28, 2025 | 61.60 | 62.43 | 60.21 | 60.21 | 60.21 | -2.35% | 15,035,018 |
| Oct 27, 2025 | 60.66 | 61.72 | 60.44 | 61.66 | 61.66 | 1.46% | 7,063,658 |
| Oct 24, 2025 | 61.25 | 61.37 | 60.56 | 60.77 | 60.77 | -0.39% | 5,401,464 |
| Oct 23, 2025 | 61.83 | 61.90 | 60.98 | 61.01 | 61.01 | -1.55% | 5,212,549 |
| Oct 22, 2025 | 61.84 | 62.54 | 60.94 | 61.97 | 61.97 | 0.36% | 7,148,597 |
| Oct 21, 2025 | 62.88 | 63.24 | 61.54 | 61.75 | 61.75 | -1.69% | 9,149,843 |
| Oct 20, 2025 | 62.82 | 62.96 | 62.50 | 62.81 | 62.81 | 0.56% | 4,069,063 |
| Oct 17, 2025 | 61.97 | 62.70 | 61.56 | 62.46 | 62.46 | 1.40% | 5,991,845 |
| Oct 16, 2025 | 62.20 | 62.74 | 61.31 | 61.60 | 61.60 | -0.10% | 7,346,452 |
| Oct 15, 2025 | 61.64 | 62.37 | 61.27 | 61.66 | 61.66 | -0.76% | 5,712,093 |
| Oct 14, 2025 | 61.31 | 62.19 | 60.84 | 62.13 | 62.13 | 1.57% | 5,631,971 |
| Oct 13, 2025 | 60.79 | 61.29 | 60.41 | 61.17 | 61.17 | -0.46% | 6,417,576 |
| Oct 10, 2025 | 61.20 | 62.34 | 60.87 | 61.45 | 61.45 | 0.74% | 7,697,779 |
| Oct 9, 2025 | 61.64 | 61.81 | 60.88 | 61.00 | 61.00 | -1.07% | 6,642,873 |
| Oct 8, 2025 | 62.14 | 62.42 | 61.42 | 61.66 | 61.66 | -1.50% | 6,881,492 |
| Oct 7, 2025 | 61.71 | 63.24 | 61.61 | 62.60 | 62.60 | 1.33% | 6,638,657 |
| Oct 6, 2025 | 62.55 | 62.55 | 61.44 | 61.78 | 61.78 | -1.42% | 7,883,259 |
| Oct 3, 2025 | 61.66 | 63.38 | 61.52 | 62.67 | 62.67 | 1.44% | 6,205,944 |
| Oct 2, 2025 | 62.14 | 62.70 | 61.62 | 61.78 | 61.78 | -2.20% | 5,529,805 |
| Oct 1, 2025 | 62.55 | 63.33 | 62.12 | 63.17 | 63.17 | 1.12% | 6,259,498 |
| Sep 30, 2025 | 62.45 | 62.87 | 62.15 | 62.47 | 62.47 | -0.26% | 6,604,230 |
| Sep 29, 2025 | 63.43 | 63.57 | 61.22 | 62.63 | 62.13 | -1.15% | 10,956,714 |
| Sep 26, 2025 | 62.56 | 63.46 | 62.27 | 63.36 | 62.85 | 1.28% | 5,295,155 |