Mondelez International, Inc. (MDLZ)
NASDAQ: MDLZ · Real-Time Price · USD
63.36
+0.80 (1.28%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.56 | 63.46 | 62.27 | 63.36 | 63.36 | 1.28% | 5,295,155 |
| Sep 25, 2025 | 64.68 | 64.95 | 62.54 | 62.56 | 62.56 | -2.84% | 8,679,576 |
| Sep 24, 2025 | 63.82 | 64.70 | 63.78 | 64.39 | 64.39 | 0.89% | 6,188,838 |
| Sep 23, 2025 | 63.39 | 63.87 | 63.23 | 63.82 | 63.82 | 0.50% | 6,698,348 |
| Sep 22, 2025 | 63.31 | 63.66 | 62.98 | 63.50 | 63.50 | -0.33% | 7,358,095 |
| Sep 19, 2025 | 63.60 | 64.03 | 62.98 | 63.71 | 63.71 | 0.73% | 17,133,906 |
| Sep 18, 2025 | 62.27 | 63.36 | 62.11 | 63.25 | 63.25 | 0.67% | 6,596,217 |
| Sep 17, 2025 | 62.69 | 63.60 | 62.62 | 62.83 | 62.83 | 0.21% | 7,039,878 |
| Sep 16, 2025 | 61.62 | 62.95 | 61.46 | 62.70 | 62.70 | 1.79% | 8,403,643 |
| Sep 15, 2025 | 62.00 | 62.68 | 61.57 | 61.60 | 61.60 | -0.61% | 6,760,463 |
| Sep 12, 2025 | 61.98 | 62.47 | 61.69 | 61.98 | 61.98 | -0.11% | 4,853,627 |
| Sep 11, 2025 | 62.33 | 63.20 | 62.00 | 62.05 | 62.05 | -0.35% | 6,423,925 |
| Sep 10, 2025 | 62.29 | 62.47 | 61.37 | 62.27 | 62.27 | -0.48% | 6,679,167 |
| Sep 9, 2025 | 61.84 | 62.86 | 61.72 | 62.57 | 62.57 | 1.02% | 5,784,966 |
| Sep 8, 2025 | 61.59 | 61.97 | 61.00 | 61.94 | 61.94 | 0.32% | 6,540,893 |
| Sep 5, 2025 | 61.03 | 62.51 | 60.95 | 61.74 | 61.74 | 1.38% | 6,149,823 |
| Sep 4, 2025 | 61.40 | 61.55 | 60.89 | 60.90 | 60.90 | -0.65% | 4,612,686 |
| Sep 3, 2025 | 61.36 | 61.77 | 59.37 | 61.30 | 61.30 | -0.79% | 10,559,689 |
| Sep 2, 2025 | 61.58 | 62.06 | 61.20 | 61.79 | 61.79 | 0.57% | 7,815,343 |
| Aug 29, 2025 | 61.28 | 61.65 | 61.01 | 61.44 | 61.44 | 0.26% | 5,866,856 |
| Aug 28, 2025 | 61.76 | 61.97 | 61.02 | 61.28 | 61.28 | -0.78% | 7,242,515 |
| Aug 27, 2025 | 61.69 | 61.85 | 61.31 | 61.76 | 61.76 | -0.47% | 6,464,175 |
| Aug 26, 2025 | 61.82 | 62.11 | 61.46 | 62.05 | 62.05 | 0.15% | 8,457,057 |
| Aug 25, 2025 | 63.19 | 63.23 | 61.88 | 61.96 | 61.96 | -2.29% | 5,852,138 |
| Aug 22, 2025 | 63.35 | 63.92 | 62.91 | 63.41 | 63.41 | 0.75% | 6,390,640 |
| Aug 21, 2025 | 62.92 | 63.01 | 62.31 | 62.94 | 62.94 | -0.36% | 5,687,260 |
| Aug 20, 2025 | 63.23 | 64.09 | 62.70 | 63.17 | 63.17 | 0.81% | 6,805,464 |
| Aug 19, 2025 | 61.92 | 62.71 | 61.77 | 62.66 | 62.66 | 1.33% | 5,990,263 |
| Aug 18, 2025 | 62.03 | 62.35 | 61.64 | 61.84 | 61.84 | -0.39% | 5,063,952 |
| Aug 15, 2025 | 61.68 | 62.35 | 61.32 | 62.08 | 62.08 | 1.01% | 5,849,773 |
| Aug 14, 2025 | 62.06 | 62.20 | 61.36 | 61.46 | 61.46 | -1.17% | 5,695,786 |
| Aug 13, 2025 | 61.44 | 62.30 | 61.19 | 62.19 | 62.19 | 1.30% | 7,656,716 |
| Aug 12, 2025 | 61.55 | 61.81 | 61.15 | 61.39 | 61.39 | -0.28% | 7,373,563 |
| Aug 11, 2025 | 62.08 | 62.28 | 60.26 | 61.56 | 61.56 | -0.44% | 13,278,903 |
| Aug 8, 2025 | 62.39 | 62.58 | 61.49 | 61.83 | 61.83 | -0.91% | 6,419,826 |
| Aug 7, 2025 | 62.08 | 62.64 | 61.83 | 62.40 | 62.40 | 0.53% | 6,067,266 |
| Aug 6, 2025 | 62.70 | 62.80 | 61.99 | 62.07 | 62.07 | -0.37% | 7,728,146 |
| Aug 5, 2025 | 63.57 | 63.69 | 62.17 | 62.30 | 62.30 | -1.94% | 9,070,016 |
| Aug 4, 2025 | 63.97 | 64.28 | 63.33 | 63.53 | 63.53 | -0.63% | 8,291,677 |
| Aug 1, 2025 | 65.37 | 66.29 | 63.92 | 63.93 | 63.93 | -1.17% | 10,650,513 |
| Jul 31, 2025 | 64.74 | 65.65 | 64.17 | 64.69 | 64.69 | -0.63% | 12,174,565 |
| Jul 30, 2025 | 67.51 | 67.95 | 65.03 | 65.10 | 65.10 | -6.61% | 22,047,724 |
| Jul 29, 2025 | 69.58 | 70.33 | 69.28 | 69.71 | 69.71 | 0.19% | 7,926,057 |
| Jul 28, 2025 | 70.21 | 70.23 | 69.19 | 69.58 | 69.58 | -1.42% | 7,984,026 |
| Jul 25, 2025 | 70.25 | 70.61 | 69.86 | 70.58 | 70.58 | 0.57% | 4,520,951 |
| Jul 24, 2025 | 70.07 | 70.54 | 69.90 | 70.18 | 70.18 | 0.01% | 6,015,456 |
| Jul 23, 2025 | 70.75 | 71.15 | 69.77 | 70.17 | 70.17 | -0.82% | 5,627,446 |
| Jul 22, 2025 | 69.45 | 71.00 | 69.24 | 70.75 | 70.75 | 1.92% | 6,728,702 |
| Jul 21, 2025 | 69.85 | 70.50 | 69.21 | 69.42 | 69.42 | -0.56% | 6,118,375 |
| Jul 18, 2025 | 69.89 | 70.50 | 69.38 | 69.81 | 69.81 | 0.01% | 10,412,234 |