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 |
| Sep 25, 2025 | 64.68 | 64.95 | 62.54 | 62.56 | 62.06 | -2.84% | 8,679,576 |
| Sep 24, 2025 | 63.82 | 64.70 | 63.78 | 64.39 | 63.88 | 0.89% | 6,188,838 |
| Sep 23, 2025 | 63.39 | 63.87 | 63.23 | 63.82 | 63.31 | 0.50% | 6,698,348 |
| Sep 22, 2025 | 63.31 | 63.66 | 62.98 | 63.50 | 62.99 | -0.33% | 7,358,095 |
| Sep 19, 2025 | 63.60 | 64.03 | 62.98 | 63.71 | 63.20 | 0.73% | 17,133,906 |
| Sep 18, 2025 | 62.27 | 63.36 | 62.11 | 63.25 | 62.75 | 0.67% | 6,596,217 |
| Sep 17, 2025 | 62.69 | 63.60 | 62.62 | 62.83 | 62.33 | 0.21% | 7,039,878 |
| Sep 16, 2025 | 61.62 | 62.95 | 61.46 | 62.70 | 62.20 | 1.79% | 8,403,643 |
| Sep 15, 2025 | 62.00 | 62.68 | 61.57 | 61.60 | 61.11 | -0.61% | 6,760,463 |
| Sep 12, 2025 | 61.98 | 62.47 | 61.69 | 61.98 | 61.49 | -0.11% | 4,853,627 |
| Sep 11, 2025 | 62.33 | 63.20 | 62.00 | 62.05 | 61.55 | -0.35% | 6,423,925 |
| Sep 10, 2025 | 62.29 | 62.47 | 61.37 | 62.27 | 61.77 | -0.48% | 6,679,167 |
| Sep 9, 2025 | 61.84 | 62.86 | 61.72 | 62.57 | 62.07 | 1.02% | 5,784,966 |
| Sep 8, 2025 | 61.59 | 61.97 | 61.00 | 61.94 | 61.45 | 0.32% | 6,540,893 |
| Sep 5, 2025 | 61.03 | 62.51 | 60.95 | 61.74 | 61.25 | 1.38% | 6,149,823 |
| Sep 4, 2025 | 61.40 | 61.55 | 60.89 | 60.90 | 60.41 | -0.65% | 4,612,686 |
| Sep 3, 2025 | 61.36 | 61.77 | 59.37 | 61.30 | 60.81 | -0.79% | 10,566,651 |
| Sep 2, 2025 | 61.58 | 62.06 | 61.20 | 61.79 | 61.30 | 0.57% | 7,815,343 |
| Aug 29, 2025 | 61.28 | 61.65 | 61.01 | 61.44 | 60.95 | 0.26% | 5,866,856 |
| Aug 28, 2025 | 61.76 | 61.97 | 61.02 | 61.28 | 60.79 | -0.78% | 7,242,515 |
| Aug 27, 2025 | 61.69 | 61.85 | 61.31 | 61.76 | 61.27 | -0.47% | 6,464,175 |
| Aug 26, 2025 | 61.82 | 62.11 | 61.46 | 62.05 | 61.55 | 0.15% | 8,457,057 |
| Aug 25, 2025 | 63.19 | 63.23 | 61.88 | 61.96 | 61.47 | -2.29% | 5,852,138 |
| Aug 22, 2025 | 63.35 | 63.92 | 62.91 | 63.41 | 62.90 | 0.75% | 6,390,640 |
| Aug 21, 2025 | 62.92 | 63.01 | 62.31 | 62.94 | 62.44 | -0.36% | 5,687,260 |
| Aug 20, 2025 | 63.23 | 64.09 | 62.70 | 63.17 | 62.67 | 0.81% | 6,805,464 |
| Aug 19, 2025 | 61.92 | 62.71 | 61.77 | 62.66 | 62.16 | 1.33% | 5,990,263 |
| Aug 18, 2025 | 62.03 | 62.35 | 61.64 | 61.84 | 61.35 | -0.39% | 5,063,952 |
| Aug 15, 2025 | 61.68 | 62.35 | 61.32 | 62.08 | 61.58 | 1.01% | 5,849,773 |
| Aug 14, 2025 | 62.06 | 62.20 | 61.36 | 61.46 | 60.97 | -1.17% | 5,695,786 |
| Aug 13, 2025 | 61.44 | 62.30 | 61.19 | 62.19 | 61.69 | 1.30% | 7,656,716 |
| Aug 12, 2025 | 61.55 | 61.81 | 61.15 | 61.39 | 60.90 | -0.28% | 7,373,563 |
| Aug 11, 2025 | 62.08 | 62.28 | 60.26 | 61.56 | 61.07 | -0.44% | 13,278,903 |
| Aug 8, 2025 | 62.39 | 62.58 | 61.49 | 61.83 | 61.34 | -0.91% | 6,419,826 |
| Aug 7, 2025 | 62.08 | 62.64 | 61.83 | 62.40 | 61.90 | 0.53% | 6,067,266 |
| Aug 6, 2025 | 62.70 | 62.80 | 61.99 | 62.07 | 61.57 | -0.37% | 7,728,146 |
| Aug 5, 2025 | 63.57 | 63.69 | 62.17 | 62.30 | 61.80 | -1.94% | 9,070,016 |
| Aug 4, 2025 | 63.97 | 64.28 | 63.33 | 63.53 | 63.02 | -0.63% | 8,291,677 |
| Aug 1, 2025 | 65.37 | 66.29 | 63.92 | 63.93 | 63.42 | -1.17% | 10,650,513 |
| Jul 31, 2025 | 64.74 | 65.65 | 64.17 | 64.69 | 64.17 | -0.63% | 12,174,565 |
| Jul 30, 2025 | 67.51 | 67.95 | 65.03 | 65.10 | 64.58 | -6.61% | 22,047,724 |
| Jul 29, 2025 | 69.58 | 70.33 | 69.28 | 69.71 | 69.15 | 0.19% | 7,926,057 |
| Jul 28, 2025 | 70.21 | 70.23 | 69.19 | 69.58 | 69.02 | -1.42% | 7,984,026 |
| Jul 25, 2025 | 70.25 | 70.61 | 69.86 | 70.58 | 70.02 | 0.57% | 4,520,951 |
| Jul 24, 2025 | 70.07 | 70.54 | 69.90 | 70.18 | 69.62 | 0.01% | 6,015,456 |
| Jul 23, 2025 | 70.75 | 71.15 | 69.77 | 70.17 | 69.61 | -0.82% | 5,627,446 |
| Jul 22, 2025 | 69.45 | 71.00 | 69.24 | 70.75 | 70.19 | 1.92% | 6,728,702 |
| Jul 21, 2025 | 69.85 | 70.50 | 69.21 | 69.42 | 68.87 | -0.56% | 6,118,375 |
| Jul 18, 2025 | 69.89 | 70.50 | 69.38 | 69.81 | 69.25 | 0.01% | 10,412,234 |
| Jul 17, 2025 | 68.30 | 69.85 | 68.26 | 69.80 | 69.24 | 3.45% | 9,140,030 |