Mondelez International, Inc. (MDLZ)
NASDAQ: MDLZ · Real-Time Price · USD
58.54
+1.12 (1.95%)
At close: Apr 28, 2026, 4:00 PM EDT
60.00
+1.46 (2.49%)
After-hours: Apr 28, 2026, 4:43 PM EDT
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.11 | 58.61 | 57.60 | 58.55 | - | 1.96% | 11,371,590 |
| Apr 27, 2026 | 57.30 | 58.24 | 57.30 | 57.42 | 57.42 | -0.33% | 6,524,739 |
| Apr 24, 2026 | 57.30 | 58.07 | 57.07 | 57.61 | 57.61 | -0.17% | 9,433,435 |
| Apr 23, 2026 | 56.32 | 57.99 | 56.18 | 57.71 | 57.71 | 2.94% | 7,631,874 |
| Apr 22, 2026 | 56.18 | 56.54 | 55.79 | 56.06 | 56.06 | -0.12% | 5,375,174 |
| Apr 21, 2026 | 57.09 | 57.18 | 56.00 | 56.13 | 56.13 | -2.06% | 7,234,321 |
| Apr 20, 2026 | 57.28 | 57.62 | 56.82 | 57.31 | 57.31 | 0.10% | 5,548,997 |
| Apr 17, 2026 | 57.34 | 57.49 | 56.85 | 57.25 | 57.25 | 0.32% | 8,203,657 |
| Apr 16, 2026 | 56.40 | 57.17 | 56.07 | 57.07 | 57.07 | 0.87% | 6,747,502 |
| Apr 15, 2026 | 57.68 | 57.68 | 56.34 | 56.58 | 56.58 | -2.18% | 8,031,710 |
| Apr 14, 2026 | 57.62 | 58.40 | 56.98 | 57.84 | 57.84 | 0.28% | 6,634,347 |
| Apr 13, 2026 | 58.72 | 58.83 | 57.42 | 57.68 | 57.68 | -2.24% | 9,282,209 |
| Apr 10, 2026 | 59.09 | 59.32 | 58.60 | 59.00 | 59.00 | -0.15% | 6,641,502 |
| Apr 9, 2026 | 58.18 | 59.23 | 58.08 | 59.09 | 59.09 | 0.44% | 7,304,620 |
| Apr 8, 2026 | 57.47 | 58.84 | 57.22 | 58.83 | 58.83 | 2.30% | 7,810,657 |
| Apr 7, 2026 | 58.29 | 58.60 | 57.45 | 57.51 | 57.51 | -1.49% | 9,046,083 |
| Apr 6, 2026 | 57.54 | 58.64 | 57.35 | 58.38 | 58.38 | 1.46% | 5,896,504 |
| Apr 2, 2026 | 56.97 | 57.58 | 56.73 | 57.54 | 57.54 | 0.82% | 5,631,670 |
| Apr 1, 2026 | 57.62 | 57.65 | 56.51 | 57.07 | 57.07 | -0.99% | 9,978,568 |
| Mar 31, 2026 | 57.90 | 58.25 | 56.77 | 57.64 | 57.64 | -1.05% | 11,205,877 |
| Mar 30, 2026 | 58.63 | 59.38 | 58.21 | 58.25 | 57.75 | -0.03% | 10,310,021 |
| Mar 27, 2026 | 57.58 | 58.78 | 57.28 | 58.27 | 57.77 | 1.20% | 14,113,278 |
| Mar 26, 2026 | 57.55 | 58.68 | 57.52 | 57.58 | 57.09 | 0.26% | 8,417,306 |
| Mar 25, 2026 | 56.98 | 57.53 | 56.24 | 57.43 | 56.94 | 0.44% | 9,431,914 |
| Mar 24, 2026 | 56.54 | 57.98 | 56.29 | 57.18 | 56.69 | 0.56% | 9,066,013 |
| Mar 23, 2026 | 56.74 | 57.24 | 55.92 | 56.86 | 56.37 | 1.16% | 12,617,671 |
| Mar 20, 2026 | 56.48 | 57.02 | 56.01 | 56.21 | 55.73 | -0.50% | 22,557,320 |
| Mar 19, 2026 | 56.53 | 56.96 | 55.83 | 56.49 | 56.01 | 0.04% | 8,864,436 |
| Mar 18, 2026 | 57.37 | 57.54 | 56.27 | 56.47 | 55.99 | -2.54% | 9,252,987 |
| Mar 17, 2026 | 57.58 | 58.82 | 57.50 | 57.94 | 57.44 | 1.36% | 13,495,349 |
| Mar 16, 2026 | 55.58 | 57.36 | 55.30 | 57.16 | 56.67 | 4.14% | 11,951,146 |
| Mar 13, 2026 | 54.83 | 55.02 | 54.47 | 54.89 | 54.42 | 0.99% | 9,740,563 |
| Mar 12, 2026 | 55.55 | 55.97 | 54.31 | 54.35 | 53.88 | -1.82% | 10,232,131 |
| Mar 11, 2026 | 56.25 | 56.31 | 54.68 | 55.36 | 54.88 | -2.16% | 10,297,298 |
| Mar 10, 2026 | 58.13 | 58.31 | 56.55 | 56.58 | 56.09 | -2.73% | 7,716,803 |
| Mar 9, 2026 | 58.19 | 58.65 | 57.43 | 58.17 | 57.67 | -0.39% | 10,736,193 |
| Mar 6, 2026 | 58.03 | 58.59 | 57.35 | 58.40 | 57.90 | 0.38% | 9,532,647 |
| Mar 5, 2026 | 58.49 | 58.60 | 57.66 | 58.18 | 57.68 | -0.87% | 13,089,155 |
| Mar 4, 2026 | 59.00 | 59.17 | 58.18 | 58.69 | 58.19 | -0.14% | 11,608,751 |
| Mar 3, 2026 | 59.96 | 60.10 | 58.70 | 58.77 | 58.27 | -2.76% | 9,949,247 |
| Mar 2, 2026 | 61.16 | 61.34 | 60.28 | 60.44 | 59.92 | -1.85% | 6,523,133 |
| Feb 27, 2026 | 60.08 | 61.76 | 59.91 | 61.58 | 61.05 | 2.74% | 12,554,897 |
| Feb 26, 2026 | 60.38 | 60.38 | 59.63 | 59.94 | 59.43 | -0.30% | 10,716,692 |
| Feb 25, 2026 | 61.13 | 61.29 | 59.66 | 60.12 | 59.60 | -1.65% | 6,866,053 |
| Feb 24, 2026 | 60.30 | 61.28 | 60.30 | 61.13 | 60.61 | 1.24% | 7,349,637 |
| Feb 23, 2026 | 58.60 | 60.70 | 58.50 | 60.38 | 59.86 | 2.69% | 9,489,158 |
| Feb 20, 2026 | 58.64 | 59.18 | 58.34 | 58.80 | 58.30 | 0.27% | 9,491,552 |
| Feb 19, 2026 | 60.15 | 60.32 | 58.02 | 58.64 | 58.14 | -2.40% | 10,733,143 |
| Feb 18, 2026 | 59.90 | 60.32 | 59.35 | 60.08 | 59.56 | 0.37% | 7,886,975 |
| Feb 17, 2026 | 62.56 | 62.79 | 59.25 | 59.86 | 59.35 | -4.36% | 8,970,835 |
| Feb 13, 2026 | 61.90 | 62.80 | 61.42 | 62.59 | 62.05 | 1.18% | 11,915,241 |
| Feb 12, 2026 | 62.00 | 62.56 | 61.34 | 61.86 | 61.33 | 0.63% | 11,966,528 |
| Feb 11, 2026 | 60.36 | 61.73 | 59.88 | 61.47 | 60.94 | 1.35% | 8,571,169 |
| Feb 10, 2026 | 60.77 | 61.38 | 60.34 | 60.65 | 60.13 | -0.13% | 12,195,996 |
| Feb 9, 2026 | 59.98 | 60.80 | 58.92 | 60.73 | 60.21 | 1.18% | 12,254,626 |
| Feb 6, 2026 | 59.97 | 60.61 | 59.83 | 60.02 | 59.50 | -0.48% | 10,807,319 |
| Feb 5, 2026 | 60.13 | 60.85 | 59.24 | 60.31 | 59.79 | 1.53% | 13,028,417 |
| Feb 4, 2026 | 60.00 | 60.03 | 58.65 | 59.40 | 58.89 | -0.12% | 20,600,377 |
| Feb 3, 2026 | 58.06 | 59.94 | 58.00 | 59.47 | 58.96 | 1.33% | 15,322,671 |
| Feb 2, 2026 | 58.83 | 59.42 | 58.24 | 58.69 | 58.19 | 0.38% | 16,530,575 |
| Jan 30, 2026 | 57.11 | 58.53 | 56.99 | 58.47 | 57.97 | 2.02% | 11,539,922 |
| Jan 29, 2026 | 57.92 | 58.46 | 57.13 | 57.31 | 56.82 | -0.73% | 11,868,721 |
| Jan 28, 2026 | 58.98 | 59.59 | 57.36 | 57.73 | 57.23 | -2.19% | 9,809,369 |
| Jan 27, 2026 | 58.30 | 60.20 | 58.25 | 59.02 | 58.51 | 0.84% | 10,450,874 |
| Jan 26, 2026 | 58.29 | 58.91 | 57.99 | 58.53 | 58.03 | 0.22% | 9,762,392 |
| Jan 23, 2026 | 57.49 | 58.43 | 57.44 | 58.40 | 57.90 | 1.42% | 10,550,739 |
| Jan 22, 2026 | 57.26 | 58.21 | 57.21 | 57.58 | 57.09 | 0.40% | 11,525,506 |
| Jan 21, 2026 | 57.67 | 58.00 | 56.68 | 57.35 | 56.86 | -1.10% | 12,515,435 |
| Jan 20, 2026 | 57.13 | 58.33 | 56.83 | 57.99 | 57.49 | 1.31% | 13,063,700 |
| Jan 16, 2026 | 57.22 | 57.56 | 56.61 | 57.24 | 56.75 | -0.10% | 12,019,115 |
| Jan 15, 2026 | 57.14 | 57.57 | 56.87 | 57.30 | 56.81 | 0.12% | 8,080,625 |
| Jan 14, 2026 | 55.79 | 57.32 | 55.71 | 57.23 | 56.74 | 2.31% | 12,569,541 |
| Jan 13, 2026 | 55.20 | 56.05 | 54.81 | 55.94 | 55.46 | 1.86% | 9,870,659 |
| Jan 12, 2026 | 55.12 | 55.40 | 54.73 | 54.92 | 54.45 | -0.31% | 11,636,772 |
| Jan 9, 2026 | 53.99 | 55.24 | 53.55 | 55.09 | 54.62 | 2.04% | 9,909,002 |
| Jan 8, 2026 | 51.40 | 54.09 | 51.20 | 53.99 | 53.53 | 4.81% | 15,509,783 |
| Jan 7, 2026 | 52.85 | 53.08 | 51.44 | 51.51 | 51.07 | -2.31% | 13,171,608 |
| Jan 6, 2026 | 53.48 | 53.65 | 52.70 | 52.73 | 52.28 | -1.88% | 11,217,525 |
| Jan 5, 2026 | 53.36 | 53.87 | 52.79 | 53.74 | 53.28 | 0.17% | 15,822,033 |
| Jan 2, 2026 | 53.94 | 54.28 | 53.41 | 53.65 | 53.19 | -0.33% | 10,842,211 |
| Dec 31, 2025 | 54.50 | 54.50 | 53.79 | 53.83 | 53.37 | -1.79% | 6,660,607 |
| Dec 30, 2025 | 54.96 | 55.25 | 54.75 | 54.81 | 53.84 | -0.42% | 6,088,455 |
| Dec 29, 2025 | 54.73 | 55.07 | 54.57 | 55.04 | 54.07 | 0.73% | 7,405,839 |
| Dec 26, 2025 | 54.60 | 54.72 | 54.32 | 54.64 | 53.68 | 0.04% | 4,689,258 |
| Dec 24, 2025 | 54.21 | 54.65 | 54.13 | 54.62 | 53.66 | 0.87% | 3,833,493 |
| Dec 23, 2025 | 54.31 | 54.42 | 53.51 | 54.15 | 53.20 | -0.29% | 8,644,597 |
| Dec 22, 2025 | 54.15 | 54.91 | 54.08 | 54.31 | 53.35 | -0.35% | 8,781,774 |
| Dec 19, 2025 | 54.52 | 55.26 | 54.32 | 54.50 | 53.54 | -0.51% | 29,240,226 |
| Dec 18, 2025 | 53.75 | 54.84 | 53.68 | 54.78 | 53.81 | 1.78% | 19,270,418 |
| Dec 17, 2025 | 54.20 | 54.33 | 53.44 | 53.82 | 52.87 | -0.28% | 17,839,659 |
| Dec 16, 2025 | 54.72 | 54.95 | 53.89 | 53.97 | 53.02 | -0.53% | 12,564,971 |
| Dec 15, 2025 | 54.50 | 54.92 | 54.00 | 54.26 | 53.30 | 0.41% | 17,381,366 |
| Dec 12, 2025 | 53.97 | 54.65 | 53.88 | 54.04 | 53.09 | 0.46% | 9,289,233 |
| Dec 11, 2025 | 54.10 | 54.41 | 53.41 | 53.79 | 52.84 | -0.19% | 16,302,807 |
| Dec 10, 2025 | 54.17 | 54.21 | 53.13 | 53.89 | 52.94 | -0.41% | 17,184,613 |
| Dec 9, 2025 | 54.83 | 55.12 | 54.04 | 54.11 | 53.16 | -1.19% | 10,113,988 |
| Dec 8, 2025 | 54.62 | 55.30 | 54.50 | 54.76 | 53.79 | -0.26% | 9,884,586 |
| Dec 5, 2025 | 55.71 | 56.33 | 54.75 | 54.91 | 53.94 | -1.60% | 10,435,556 |
| Dec 4, 2025 | 56.17 | 56.31 | 55.33 | 55.80 | 54.82 | -0.41% | 9,805,484 |
| Dec 3, 2025 | 55.98 | 56.69 | 55.65 | 56.03 | 55.04 | 0.07% | 10,060,426 |