Australia markets close in 4 hours 38 minutes

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.51+0.53 (+0.80%)
At close: 04:00PM EDT
66.16 -0.35 (-0.53%)
After hours: 06:50PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202466.2366.6666.0066.5166.516,754,500
16 Apr 202466.0466.1565.5065.9865.988,581,200
15 Apr 202467.2767.3865.2265.8765.8710,783,500
12 Apr 202466.3666.7366.0166.6966.697,433,500
11 Apr 202466.8567.2566.2166.7866.7811,259,600
10 Apr 202467.3167.5266.3266.6866.686,858,500
09 Apr 202467.9367.9767.3467.8667.868,120,000
08 Apr 202468.0068.3267.5367.6067.608,835,200
05 Apr 202467.9668.4367.6467.9967.9910,258,400
04 Apr 202468.5568.6767.9268.2168.2113,595,000
03 Apr 202468.9869.0967.8967.9767.978,755,200
02 Apr 202469.8070.0369.1169.2669.266,886,100
01 Apr 202470.1570.1569.1169.7669.768,426,000
28 Mar 202470.4770.5869.8370.0070.009,931,100
27 Mar 202470.0570.3569.8370.1070.107,119,600
27 Mar 20240.425 Dividend
26 Mar 202470.6970.8269.6970.0469.6111,413,100
25 Mar 202472.6472.6670.8470.8570.426,786,800
22 Mar 202472.2672.7071.9572.4071.966,003,000
21 Mar 202472.0072.3671.5172.2171.775,859,200
20 Mar 202472.3072.5771.2971.8771.436,713,900
19 Mar 202471.6672.4471.5672.2571.819,590,900
18 Mar 202471.0071.6070.8271.3170.888,754,500
15 Mar 202471.0071.0670.1470.7570.3216,858,300
14 Mar 202471.4071.5170.4970.9670.537,898,500
13 Mar 202472.0672.2471.4171.4971.066,781,100
12 Mar 202472.2172.3871.6071.7471.305,862,300
11 Mar 202471.9072.5971.8972.4071.965,065,300
08 Mar 202470.7272.2470.3771.8571.417,227,600
07 Mar 202471.8171.9970.9371.0070.578,339,400
06 Mar 202470.9371.8570.9371.6271.195,228,900
05 Mar 202471.2371.8170.6770.8470.418,569,500
04 Mar 202472.0072.3071.3071.5171.087,258,200
01 Mar 202472.8672.9772.1672.3771.935,652,800
29 Feb 202473.6273.8572.6773.0772.639,569,500
28 Feb 202473.2573.5572.9373.1972.754,628,000
27 Feb 202473.2773.7273.0173.1372.698,864,100
26 Feb 202473.9074.0473.1473.2972.857,264,100
23 Feb 202474.0475.0473.9873.9873.536,732,600
22 Feb 202473.1374.3573.0074.1373.687,953,300
21 Feb 202473.6273.9273.4273.8073.357,316,400
20 Feb 202472.5173.3872.2573.1972.757,733,400
16 Feb 202471.5672.0871.0671.9871.547,077,700
15 Feb 202471.5071.9871.4471.6171.185,890,400
14 Feb 202471.7472.2370.9771.4170.987,769,400
13 Feb 202473.6273.8771.5871.9871.548,809,200
12 Feb 202473.0773.6572.8573.5073.055,776,400
09 Feb 202474.4574.4872.8373.1772.737,424,900
08 Feb 202474.5975.1874.4474.7674.314,848,800
07 Feb 202475.5675.7874.5674.6274.176,067,800
06 Feb 202475.3175.4874.5775.2574.796,191,700
05 Feb 202476.4676.6975.2275.3374.878,487,700
02 Feb 202476.9077.2076.0776.8776.408,314,800
01 Feb 202474.8076.5974.0676.5476.089,887,200
31 Jan 202473.7876.0273.5875.2774.8119,236,200
30 Jan 202475.6276.5175.3576.3475.8810,329,200
29 Jan 202475.2775.8275.0075.7275.269,821,900
26 Jan 202474.6075.4074.2875.1474.689,517,300
25 Jan 202474.2974.6273.8974.5074.055,003,800
24 Jan 202474.1874.4073.8273.9573.506,612,800
23 Jan 202473.2574.6173.1974.4173.966,295,100
22 Jan 202472.7973.4772.6573.1272.685,210,200
19 Jan 202472.9673.1372.4272.8572.416,427,000
18 Jan 202473.3673.3672.6572.9172.475,121,600
17 Jan 202472.7073.3972.5573.3072.864,650,700
16 Jan 202473.0073.2472.5572.8572.416,040,900
12 Jan 202473.2073.3872.7273.1272.684,494,000
11 Jan 202472.8573.0672.2872.7872.345,221,500
10 Jan 202473.7073.7772.8273.0872.644,675,800
09 Jan 202473.0973.7772.6473.7473.295,078,800
08 Jan 202473.1073.8373.1073.7173.265,596,700
05 Jan 202473.0673.4472.6073.0972.653,733,200
04 Jan 202473.0973.8673.0473.2872.845,218,700
03 Jan 202474.3674.4373.2073.2872.845,610,000
02 Jan 202472.3773.9672.3773.8473.396,321,800
29 Dec 202372.1472.6572.1172.4371.994,658,600
28 Dec 202371.7872.3571.6972.2671.824,095,300
28 Dec 20230.425 Dividend
27 Dec 202371.7772.2671.5472.2171.354,061,500
26 Dec 202371.2071.9071.0071.7170.864,002,900
22 Dec 202370.8371.5770.7571.2170.364,109,000
21 Dec 202369.6270.4869.5070.4669.625,538,100
20 Dec 202370.3770.7169.2469.3368.509,276,100
19 Dec 202370.8571.3870.7671.0570.205,096,700
18 Dec 202371.2671.5070.6071.0670.215,243,900
15 Dec 202370.4171.0770.0470.7069.8615,088,700
14 Dec 202373.0373.0370.5770.7069.868,149,600
13 Dec 202372.3073.2572.2473.1172.245,504,100
12 Dec 202372.3672.3871.5772.2771.415,850,100
11 Dec 202371.8573.0371.6171.7570.896,648,300
08 Dec 202371.5071.7971.0571.0970.245,321,900
07 Dec 202371.3771.9770.8571.6170.766,082,700
06 Dec 202371.0071.3870.6071.2970.446,123,300
05 Dec 202371.0671.2570.3570.6869.843,992,400
04 Dec 202370.3871.4270.3571.2270.376,118,900
01 Dec 202370.8771.0670.2470.8269.985,265,800
30 Nov 202370.2871.0969.9471.0670.219,089,900
29 Nov 202371.2571.4170.2870.4469.605,163,600
28 Nov 202371.5571.8171.2471.4370.585,967,700
27 Nov 202372.0072.1171.2271.4870.637,100,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...