Mondelez International, Inc. (MDLZ)
NASDAQ: MDLZ · Real-Time Price · USD
60.79
-0.41 (-0.67%)
At close: Jun 26, 2026, 4:00 PM EDT
60.71
-0.08 (-0.13%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 61.86 | 61.98 | 60.43 | 60.79 | 60.79 | -0.67% | 15,144,685 |
| Jun 25, 2026 | 61.62 | 63.00 | 61.11 | 61.20 | 61.20 | -0.87% | 8,906,602 |
| Jun 24, 2026 | 61.53 | 62.38 | 61.39 | 61.74 | 61.74 | 1.11% | 9,122,831 |
| Jun 23, 2026 | 60.90 | 61.27 | 60.38 | 61.06 | 61.06 | 2.60% | 10,835,291 |
| Jun 22, 2026 | 59.76 | 60.47 | 59.45 | 59.51 | 59.51 | -1.01% | 9,213,093 |
| Jun 18, 2026 | 60.93 | 61.02 | 59.77 | 60.12 | 60.12 | -1.22% | 25,067,287 |
| Jun 17, 2026 | 61.73 | 62.20 | 60.02 | 60.86 | 60.86 | -2.08% | 8,725,282 |
| Jun 16, 2026 | 61.56 | 62.21 | 60.87 | 62.15 | 62.15 | 1.06% | 9,967,466 |
| Jun 15, 2026 | 62.99 | 62.99 | 61.40 | 61.50 | 61.50 | -2.37% | 10,084,656 |
| Jun 12, 2026 | 63.32 | 63.53 | 62.24 | 62.99 | 62.99 | -0.58% | 8,009,448 |
| Jun 11, 2026 | 64.29 | 64.35 | 63.29 | 63.36 | 63.36 | -1.28% | 7,688,750 |
| Jun 10, 2026 | 63.46 | 64.35 | 62.95 | 64.18 | 64.18 | 1.99% | 7,761,546 |
| Jun 9, 2026 | 61.92 | 63.29 | 61.57 | 62.93 | 62.93 | 2.16% | 8,333,438 |
| Jun 8, 2026 | 62.19 | 62.31 | 61.54 | 61.60 | 61.60 | -0.71% | 7,007,356 |
| Jun 5, 2026 | 61.15 | 63.14 | 61.13 | 62.04 | 62.04 | 1.72% | 8,567,225 |
| Jun 4, 2026 | 61.95 | 62.41 | 60.70 | 60.99 | 60.99 | -0.52% | 5,876,705 |
| Jun 3, 2026 | 61.27 | 62.26 | 61.11 | 61.31 | 61.31 | 0.39% | 6,666,732 |
| Jun 2, 2026 | 61.03 | 61.75 | 60.83 | 61.07 | 61.07 | 0.03% | 7,236,559 |
| Jun 1, 2026 | 60.62 | 61.15 | 59.95 | 61.05 | 61.05 | -0.20% | 8,749,307 |
| May 29, 2026 | 62.10 | 62.15 | 61.09 | 61.17 | 61.17 | -1.96% | 8,924,800 |
| May 28, 2026 | 62.22 | 62.55 | 61.79 | 62.39 | 62.39 | 0.22% | 6,752,733 |
| May 27, 2026 | 61.44 | 62.56 | 61.44 | 62.25 | 62.25 | 1.65% | 9,302,474 |
| May 26, 2026 | 61.94 | 62.52 | 61.22 | 61.24 | 61.24 | -0.84% | 7,829,447 |
| May 22, 2026 | 61.58 | 62.19 | 61.42 | 61.76 | 61.76 | 0.42% | 7,050,138 |
| May 21, 2026 | 61.74 | 61.89 | 60.90 | 61.50 | 61.50 | -0.55% | 5,378,306 |
| May 20, 2026 | 61.29 | 62.14 | 60.78 | 61.84 | 61.84 | 0.90% | 7,100,856 |
| May 19, 2026 | 61.50 | 62.59 | 61.04 | 61.29 | 61.29 | -0.57% | 6,717,187 |
| May 18, 2026 | 60.51 | 61.85 | 60.45 | 61.64 | 61.64 | 1.99% | 6,207,079 |
| May 15, 2026 | 61.56 | 61.58 | 60.30 | 60.44 | 60.44 | -0.87% | 8,000,813 |
| May 14, 2026 | 61.77 | 61.99 | 60.83 | 60.97 | 60.97 | -0.89% | 5,913,355 |
| May 13, 2026 | 61.27 | 61.92 | 60.78 | 61.52 | 61.52 | -0.29% | 10,031,992 |
| May 12, 2026 | 61.78 | 62.20 | 61.06 | 61.70 | 61.70 | 0.47% | 6,609,419 |
| May 11, 2026 | 61.54 | 61.73 | 60.88 | 61.41 | 61.41 | -0.23% | 7,087,413 |
| May 8, 2026 | 61.25 | 62.06 | 61.25 | 61.55 | 61.55 | 0.39% | 6,472,084 |
| May 7, 2026 | 61.34 | 61.91 | 60.78 | 61.31 | 61.31 | -0.91% | 5,462,552 |
| May 6, 2026 | 61.45 | 62.19 | 61.33 | 61.87 | 61.87 | 0.83% | 6,020,030 |
| May 5, 2026 | 61.22 | 61.81 | 60.26 | 61.36 | 61.36 | -0.03% | 8,347,520 |
| May 4, 2026 | 61.35 | 61.84 | 60.93 | 61.38 | 61.38 | 0.02% | 6,280,818 |
| May 1, 2026 | 61.91 | 62.19 | 60.81 | 61.37 | 61.37 | -0.11% | 6,479,700 |
| Apr 30, 2026 | 61.05 | 61.81 | 60.80 | 61.44 | 61.44 | 0.66% | 10,111,509 |
| Apr 29, 2026 | 60.00 | 61.99 | 59.77 | 61.04 | 61.04 | 4.27% | 14,591,786 |
| Apr 28, 2026 | 58.11 | 58.61 | 57.60 | 58.54 | 58.54 | 1.95% | 11,613,744 |
| Apr 27, 2026 | 57.30 | 58.24 | 57.30 | 57.42 | 57.42 | -0.33% | 6,593,219 |
| Apr 24, 2026 | 57.30 | 58.07 | 57.07 | 57.61 | 57.61 | -0.17% | 10,095,576 |
| Apr 23, 2026 | 56.32 | 57.99 | 56.18 | 57.71 | 57.71 | 2.94% | 7,642,748 |
| Apr 22, 2026 | 56.18 | 56.54 | 55.79 | 56.06 | 56.06 | -0.12% | 5,639,829 |
| Apr 21, 2026 | 57.09 | 57.18 | 56.00 | 56.13 | 56.13 | -2.06% | 7,302,231 |
| Apr 20, 2026 | 57.28 | 57.62 | 56.82 | 57.31 | 57.31 | 0.10% | 5,552,155 |
| Apr 17, 2026 | 57.34 | 57.49 | 56.85 | 57.25 | 57.25 | 0.32% | 8,240,881 |
| Apr 16, 2026 | 56.40 | 57.17 | 56.07 | 57.07 | 57.07 | 0.87% | 6,754,734 |
| Apr 15, 2026 | 57.68 | 57.68 | 56.34 | 56.58 | 56.58 | -2.18% | 8,049,872 |
| Apr 14, 2026 | 57.62 | 58.40 | 56.98 | 57.84 | 57.84 | 0.28% | 6,585,454 |
| Apr 13, 2026 | 58.72 | 58.83 | 57.42 | 57.68 | 57.68 | -2.24% | 9,286,718 |
| Apr 10, 2026 | 59.09 | 59.32 | 58.60 | 59.00 | 59.00 | -0.15% | 6,807,502 |
| Apr 9, 2026 | 58.18 | 59.23 | 58.08 | 59.09 | 59.09 | 0.44% | 7,349,433 |
| Apr 8, 2026 | 57.47 | 58.84 | 57.22 | 58.83 | 58.83 | 2.30% | 8,101,721 |
| Apr 7, 2026 | 58.29 | 58.60 | 57.45 | 57.51 | 57.51 | -1.49% | 9,049,932 |
| 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 | -0.19% | 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 |