Mondelez International, Inc. (MDLZ)
NASDAQ: MDLZ · Real-Time Price · USD
65.83
-0.54 (-0.81%)
At close: May 12, 2025, 4:00 PM
65.75
-0.08 (-0.12%)
After-hours: May 12, 2025, 7:56 PM EDT
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 66.20 | 66.66 | 65.36 | 65.83 | 65.83 | -0.81% | 7,067,651 |
| May 9, 2025 | 66.86 | 67.11 | 66.31 | 66.37 | 66.37 | -1.26% | 5,136,308 |
| May 8, 2025 | 67.02 | 67.60 | 66.73 | 67.22 | 67.22 | 0.06% | 7,143,949 |
| May 7, 2025 | 67.58 | 67.68 | 66.91 | 67.18 | 67.18 | -0.49% | 6,841,638 |
| May 6, 2025 | 67.75 | 67.94 | 67.16 | 67.51 | 67.51 | -0.43% | 5,436,101 |
| May 5, 2025 | 67.76 | 67.93 | 67.00 | 67.80 | 67.80 | 0.07% | 6,310,804 |
| May 2, 2025 | 68.40 | 68.58 | 67.11 | 67.75 | 67.75 | -0.18% | 7,395,184 |
| May 1, 2025 | 67.21 | 68.21 | 66.90 | 67.87 | 67.87 | -0.38% | 9,414,163 |
| Apr 30, 2025 | 68.07 | 68.86 | 67.40 | 68.13 | 68.13 | 3.78% | 15,854,758 |
| Apr 29, 2025 | 65.07 | 65.72 | 64.29 | 65.65 | 65.65 | 0.84% | 8,193,968 |
| Apr 28, 2025 | 65.59 | 65.74 | 64.77 | 65.10 | 65.10 | -0.75% | 6,661,004 |
| Apr 25, 2025 | 65.89 | 65.90 | 64.61 | 65.59 | 65.59 | 0.11% | 6,454,708 |
| Apr 24, 2025 | 66.94 | 66.94 | 65.48 | 65.52 | 65.52 | -2.76% | 8,276,951 |
| Apr 23, 2025 | 67.73 | 68.54 | 66.88 | 67.38 | 67.38 | -1.33% | 6,369,537 |
| Apr 22, 2025 | 67.98 | 69.09 | 67.80 | 68.29 | 68.29 | 0.78% | 6,720,597 |
| Apr 21, 2025 | 67.30 | 67.87 | 66.91 | 67.76 | 67.76 | 0.65% | 7,637,263 |
| Apr 17, 2025 | 66.48 | 67.85 | 66.37 | 67.32 | 67.32 | 1.26% | 10,777,622 |
| Apr 16, 2025 | 67.25 | 67.76 | 66.13 | 66.48 | 66.48 | -0.82% | 6,266,548 |
| Apr 15, 2025 | 68.50 | 68.61 | 66.88 | 67.03 | 67.03 | -1.86% | 5,782,521 |
| Apr 14, 2025 | 66.70 | 68.60 | 66.52 | 68.30 | 68.30 | 1.86% | 6,728,396 |
| Apr 11, 2025 | 66.59 | 67.69 | 66.04 | 67.05 | 67.05 | 1.62% | 8,840,636 |
| Apr 10, 2025 | 66.45 | 66.96 | 64.71 | 65.98 | 65.98 | -0.32% | 10,703,559 |
| Apr 9, 2025 | 63.49 | 66.65 | 63.14 | 66.19 | 66.19 | 3.33% | 13,380,329 |
| Apr 8, 2025 | 65.32 | 66.42 | 63.69 | 64.06 | 64.06 | -1.79% | 12,421,639 |
| Apr 7, 2025 | 65.18 | 66.69 | 64.63 | 65.23 | 65.23 | -1.63% | 15,963,383 |
| Apr 4, 2025 | 68.41 | 69.12 | 65.96 | 66.31 | 66.31 | -2.34% | 13,787,137 |
| Apr 3, 2025 | 67.69 | 69.00 | 67.21 | 67.90 | 67.90 | 2.68% | 13,777,315 |
| Apr 2, 2025 | 67.65 | 67.71 | 65.67 | 66.13 | 66.13 | -2.25% | 11,356,923 |
| Apr 1, 2025 | 68.20 | 68.28 | 67.25 | 67.65 | 67.65 | -0.29% | 8,846,991 |
| Mar 31, 2025 | 67.85 | 68.04 | 67.22 | 67.85 | 67.85 | 0.19% | 12,950,871 |
| Mar 28, 2025 | 67.93 | 68.38 | 67.02 | 67.72 | 67.25 | 0.33% | 11,578,549 |
| Mar 27, 2025 | 66.90 | 67.62 | 66.49 | 67.50 | 67.04 | 1.76% | 9,020,955 |
| Mar 26, 2025 | 64.68 | 66.54 | 64.68 | 66.33 | 65.87 | 2.54% | 9,111,528 |
| Mar 25, 2025 | 64.76 | 64.88 | 64.14 | 64.69 | 64.25 | -0.40% | 7,459,105 |
| Mar 24, 2025 | 64.55 | 65.07 | 64.25 | 64.95 | 64.50 | 0.68% | 7,514,464 |
| Mar 21, 2025 | 63.90 | 64.70 | 63.70 | 64.51 | 64.07 | 0.88% | 25,430,050 |
| Mar 20, 2025 | 64.12 | 64.33 | 63.57 | 63.95 | 63.51 | -0.08% | 6,013,646 |
| Mar 19, 2025 | 63.97 | 64.43 | 63.48 | 64.00 | 63.56 | -1.01% | 8,181,850 |
| Mar 18, 2025 | 65.20 | 65.51 | 64.49 | 64.65 | 64.21 | -0.68% | 6,062,137 |
| Mar 17, 2025 | 64.15 | 65.26 | 63.90 | 65.09 | 64.64 | 1.21% | 7,012,320 |
| Mar 14, 2025 | 64.26 | 64.84 | 64.07 | 64.31 | 63.87 | -0.59% | 6,784,748 |
| Mar 13, 2025 | 64.73 | 65.51 | 64.66 | 64.69 | 64.25 | -0.45% | 8,727,891 |
| Mar 12, 2025 | 66.72 | 66.90 | 64.87 | 64.98 | 64.53 | -4.23% | 8,773,128 |
| Mar 11, 2025 | 68.33 | 68.49 | 67.31 | 67.85 | 67.38 | -0.44% | 10,840,588 |
| Mar 10, 2025 | 68.28 | 70.60 | 67.86 | 68.15 | 67.68 | 0.61% | 13,961,232 |
| Mar 7, 2025 | 66.67 | 69.68 | 66.63 | 67.74 | 67.27 | 1.47% | 13,950,539 |
| Mar 6, 2025 | 66.13 | 67.24 | 65.69 | 66.76 | 66.30 | 0.69% | 10,713,673 |
| Mar 5, 2025 | 65.25 | 66.45 | 65.18 | 66.30 | 65.84 | 1.55% | 9,321,561 |
| Mar 4, 2025 | 66.31 | 67.42 | 65.17 | 65.29 | 64.84 | -0.74% | 13,041,615 |
| Mar 3, 2025 | 64.04 | 66.01 | 64.04 | 65.78 | 65.33 | 2.41% | 8,668,890 |