Mondelez International, Inc. Class A MDLZ
NASDAQ · United States · Consumer Non-Durables
$57.65-0.17 (-0.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $57.72 | -0.17% | $58.00 | $58.00 | $57.35 | 156.12K |
| 2026-09-30 | $57.82 | -2.53% | $59.03 | $59.14 | $57.81 | 10.97M |
| 2026-09-29 | $59.32 | -1.43% | $58.79 | $59.66 | $58.79 | 8.40M |
| 2026-09-28 | $60.18 | -0.12% | $60.16 | $60.68 | $59.75 | 7.26M |
| 2026-09-25 | $60.25 | -1.00% | $60.59 | $60.70 | $60.00 | 5.58M |
| 2026-09-24 | $60.86 | -0.94% | $61.43 | $62.19 | $60.76 | 5.81M |
| 2026-09-23 | $61.44 | +0.59% | $61.08 | $61.68 | $60.79 | 9.66M |
| 2026-09-22 | $61.08 | +1.51% | $60.62 | $61.27 | $60.31 | 9.02M |
| 2026-09-21 | $60.17 | -1.12% | $61.14 | $61.15 | $60.10 | 9.42M |
| 2026-09-18 | $60.85 | -1.92% | $61.69 | $61.75 | $60.49 | 17.73M |
| 2026-09-17 | $62.04 | -0.51% | $62.56 | $62.56 | $61.47 | 7.80M |
| 2026-09-16 | $62.36 | +0.42% | $62.05 | $63.02 | $61.90 | 6.20M |
| 2026-09-15 | $62.10 | -0.46% | $61.98 | $62.33 | $61.71 | 5.66M |
| 2026-09-14 | $62.39 | -0.08% | $63.15 | $63.83 | $62.09 | 6.53M |
| 2026-09-11 | $62.44 | -0.05% | $62.87 | $62.90 | $62.21 | 5.57M |
| 2026-09-10 | $62.47 | +0.08% | $62.49 | $62.62 | $61.83 | 7.10M |
| 2026-09-09 | $62.42 | +1.28% | $61.11 | $62.62 | $60.89 | 8.68M |
| 2026-09-08 | $61.63 | +0.57% | $60.86 | $61.89 | $60.47 | 10.08M |
| 2026-09-04 | $61.28 | -0.28% | $60.91 | $61.84 | $60.91 | 7.91M |
| 2026-09-03 | $61.45 | -1.60% | $62.17 | $62.30 | $60.98 | 7.65M |
| 2026-09-02 | $62.45 | +1.36% | $61.65 | $63.03 | $61.29 | 6.05M |
| 2026-09-01 | $61.61 | -0.74% | $62.43 | $62.97 | $61.42 | 7.75M |
| 2026-08-31 | $62.07 | -0.47% | $62.24 | $62.45 | $61.83 | 7.28M |
| 2026-08-28 | $62.36 | -0.11% | $62.71 | $62.77 | $61.67 | 9.17M |
| 2026-08-27 | $62.43 | -0.92% | $62.26 | $63.09 | $62.12 | 6.83M |
| 2026-08-26 | $63.01 | +0.03% | $62.99 | $63.49 | $62.79 | 6.97M |
| 2026-08-25 | $62.99 | -2.64% | $64.38 | $64.38 | $62.86 | 8.68M |
| 2026-08-24 | $64.70 | +0.39% | $64.73 | $65.55 | $64.29 | 7.05M |
| 2026-08-21 | $64.45 | +0.48% | $64.24 | $64.74 | $63.95 | 5.80M |
| 2026-08-20 | $64.14 | -0.03% | $63.81 | $64.77 | $63.63 | 6.00M |
| 2026-08-19 | $64.16 | +2.39% | $62.85 | $64.30 | $62.82 | 6.82M |
| 2026-08-18 | $62.66 | +0.77% | $63.16 | $63.32 | $62.60 | 6.81M |
| 2026-08-17 | $62.18 | -2.25% | $62.96 | $63.31 | $62.07 | 6.59M |
| 2026-08-14 | $63.61 | +0.13% | $63.43 | $63.78 | $63.30 | 4.08M |
| 2026-08-13 | $63.53 | +2.17% | $62.71 | $63.56 | $62.57 | 4.95M |
| 2026-08-12 | $62.18 | +0.65% | $61.20 | $62.26 | $60.93 | 7.18M |
| 2026-08-11 | $61.78 | +0.41% | $61.06 | $61.84 | $60.85 | 7.70M |
| 2026-08-10 | $61.53 | -1.72% | $62.20 | $62.24 | $61.11 | 6.38M |
| 2026-08-07 | $62.61 | -0.22% | $62.42 | $63.08 | $61.94 | 5.29M |
| 2026-08-06 | $62.75 | +0.24% | $63.26 | $63.87 | $62.40 | 5.38M |
| 2026-08-05 | $62.60 | +0.84% | $62.65 | $62.84 | $61.37 | 9.48M |
| 2026-08-04 | $62.08 | +0.57% | $61.34 | $62.20 | $60.65 | 12.20M |
| 2026-08-03 | $61.73 | -0.93% | $63.35 | $63.62 | $61.34 | 9.59M |
| 2026-07-31 | $62.31 | -1.22% | $62.45 | $63.16 | $61.97 | 8.13M |
| 2026-07-30 | $63.08 | -2.94% | $63.86 | $63.92 | $62.48 | 12.88M |
| 2026-07-29 | $64.99 | +4.02% | $63.79 | $66.65 | $63.79 | 20.22M |
| 2026-07-28 | $62.48 | +2.98% | $62.04 | $63.54 | $61.95 | 14.51M |
| 2026-07-27 | $60.67 | +0.25% | $60.55 | $61.18 | $60.07 | 10.08M |
| 2026-07-24 | $60.52 | +0.78% | $60.04 | $60.68 | $59.85 | 8.49M |
| 2026-07-23 | $60.05 | -1.33% | $60.16 | $60.50 | $59.57 | 10.22M |
| 2026-07-22 | $60.86 | +1.67% | $60.64 | $60.98 | $60.01 | 6.18M |
| 2026-07-21 | $59.86 | -0.68% | $59.75 | $60.14 | $59.10 | 7.80M |
| 2026-07-20 | $60.27 | -1.20% | $60.67 | $60.90 | $59.69 | 7.89M |
| 2026-07-17 | $61.00 | -0.68% | $62.18 | $63.04 | $60.65 | 10.30M |
| 2026-07-16 | $61.42 | +4.60% | $59.37 | $61.48 | $59.23 | 13.17M |
| 2026-07-15 | $58.72 | -0.14% | $58.33 | $59.27 | $57.87 | 8.50M |
| 2026-07-14 | $58.80 | -1.77% | $59.51 | $59.71 | $58.67 | 8.91M |
| 2026-07-13 | $59.86 | +1.75% | $59.50 | $60.78 | $59.42 | 6.54M |
| 2026-07-10 | $58.83 | +0.91% | $58.10 | $58.91 | $57.82 | 6.43M |
| 2026-07-09 | $58.30 | -1.98% | $58.93 | $59.10 | $58.25 | 6.92M |
| 2026-07-08 | $59.48 | -1.23% | $60.25 | $60.43 | $59.16 | 8.91M |
| 2026-07-07 | $60.22 | +1.77% | $60.36 | $61.20 | $59.73 | 8.44M |
| 2026-07-06 | $59.17 | -2.86% | $60.95 | $61.08 | $58.88 | 8.11M |
| 2026-07-02 | $60.91 | +2.63% | $59.76 | $61.06 | $59.57 | 8.92M |
| 2026-07-01 | $59.35 | +2.61% | $58.25 | $59.56 | $58.15 | 12.15M |
| 2026-06-30 | $57.84 | -3.84% | $59.32 | $59.60 | $57.78 | 11.67M |
| 2026-06-29 | $60.15 | -1.05% | $60.75 | $61.24 | $59.37 | 11.09M |
| 2026-06-26 | $60.79 | -0.67% | $61.86 | $61.98 | $60.43 | 15.23M |
| 2026-06-25 | $61.20 | -0.87% | $61.62 | $63.00 | $61.11 | 9.32M |
| 2026-06-24 | $61.74 | +1.11% | $61.53 | $62.38 | $61.39 | 10.53M |
| 2026-06-23 | $61.06 | +2.60% | $60.90 | $61.27 | $60.38 | 10.84M |
| 2026-06-22 | $59.51 | -1.01% | $59.76 | $60.47 | $59.45 | 9.31M |
| 2026-06-18 | $60.12 | -1.22% | $60.93 | $61.02 | $59.77 | 25.60M |
| 2026-06-17 | $60.86 | -2.08% | $61.73 | $62.20 | $60.02 | 8.73M |
| 2026-06-16 | $62.15 | +1.06% | $61.56 | $62.21 | $60.87 | 9.97M |
| 2026-06-15 | $61.50 | -2.37% | $62.99 | $62.99 | $61.40 | 10.08M |
| 2026-06-12 | $62.99 | -0.58% | $63.32 | $63.53 | $62.24 | 8.01M |
| 2026-06-11 | $63.36 | -1.28% | $64.29 | $64.35 | $63.29 | 7.69M |
| 2026-06-10 | $64.18 | +1.99% | $63.46 | $64.35 | $62.95 | 7.76M |
| 2026-06-09 | $62.93 | +2.16% | $61.92 | $63.29 | $61.57 | 8.33M |
| 2026-06-08 | $61.60 | -0.71% | $62.19 | $62.31 | $61.54 | 7.01M |
| 2026-06-05 | $62.04 | +1.72% | $61.15 | $63.14 | $61.13 | 8.57M |
| 2026-06-04 | $60.99 | -0.52% | $61.95 | $62.41 | $60.70 | 5.88M |
| 2026-06-03 | $61.31 | +0.39% | $61.27 | $62.26 | $61.11 | 6.67M |
| 2026-06-02 | $61.07 | +0.03% | $61.03 | $61.75 | $60.83 | 7.24M |
| 2026-06-01 | $61.05 | -0.20% | $60.62 | $61.15 | $59.95 | 8.75M |
| 2026-05-29 | $61.17 | -1.96% | $62.10 | $62.15 | $61.09 | 8.92M |
| 2026-05-28 | $62.39 | +0.22% | $62.22 | $62.55 | $61.79 | 6.75M |
| 2026-05-27 | $62.25 | +1.65% | $61.44 | $62.56 | $61.44 | 9.30M |
| 2026-05-26 | $61.24 | -0.84% | $61.94 | $62.52 | $61.22 | 7.83M |