Australia markets closed

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.78-0.88 (-1.32%)
As of 01:13PM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202366.8266.8265.5165.7865.783,000,190
02 Feb 202366.2566.7965.8066.6666.666,773,500
01 Feb 202365.6667.1365.4466.7366.738,004,500
31 Jan 202364.9865.4864.7265.4465.445,938,700
30 Jan 202364.7965.4464.4164.8464.847,920,700
27 Jan 202364.4564.9564.0664.7264.727,141,800
26 Jan 202364.8564.8564.2864.5264.525,051,500
25 Jan 202364.9465.0264.0865.0065.004,505,600
24 Jan 202364.4065.0163.7664.8464.845,025,000
23 Jan 202364.1364.7863.9264.3664.366,108,900
20 Jan 202363.7664.0463.2664.0464.047,524,300
19 Jan 202364.4164.8163.7563.8463.845,933,700
18 Jan 202366.7366.8464.4364.5764.576,751,700
17 Jan 202367.1867.5066.9367.0267.026,245,300
13 Jan 202366.5967.1166.2267.0667.064,711,400
12 Jan 202367.4167.5366.5666.7666.764,945,800
11 Jan 202367.5767.8266.9467.5767.574,928,700
10 Jan 202367.0267.4767.0067.3167.313,560,600
09 Jan 202367.6768.3367.2267.2467.244,132,700
06 Jan 202367.1568.2666.8968.0268.025,843,600
05 Jan 202366.9967.1366.0366.1966.195,353,400
04 Jan 202366.3667.3966.2666.7366.736,086,900
03 Jan 202366.5066.7065.3766.2566.256,545,300
30 Dec 202266.8966.9966.1166.6566.654,335,300
29 Dec 202266.5467.1366.5066.9766.973,277,700
29 Dec 20220.385 Dividend
28 Dec 202267.8267.8366.8066.8366.443,499,200
27 Dec 202267.3967.6067.1467.4967.103,139,400
23 Dec 202266.7967.2466.5467.1066.713,365,200
22 Dec 202266.6966.8365.9766.7366.354,856,700
21 Dec 202266.2567.2966.1066.8966.505,608,500
20 Dec 202265.7866.2165.3865.8565.475,718,300
19 Dec 202266.0666.2965.4765.7065.327,117,200
16 Dec 202265.9266.3965.2866.1665.7817,584,900
15 Dec 202266.9467.2265.8266.3966.017,717,300
14 Dec 202267.7468.0666.7967.2666.877,986,500
13 Dec 202268.2568.5067.0767.6067.216,992,100
12 Dec 202267.3467.4366.9067.3866.996,225,000
09 Dec 202267.5667.6266.9467.0666.674,819,200
08 Dec 202267.3468.0867.2067.5967.205,929,800
07 Dec 202267.6268.8167.4868.0367.647,222,700
06 Dec 202267.6867.9766.9167.2966.904,819,600
05 Dec 202267.5567.6567.0567.4367.044,190,000
02 Dec 202267.4168.3667.2168.3167.923,798,400
01 Dec 202267.7668.5367.6968.0967.705,846,500
30 Nov 202265.7967.7565.5967.6167.228,415,200
29 Nov 202265.8166.1365.5966.0565.673,673,500
28 Nov 202266.6866.9966.0766.1565.773,755,200
25 Nov 202266.6766.8266.4966.6966.312,212,200
23 Nov 202266.3166.7066.1466.6766.293,235,800
22 Nov 202266.2566.3965.8166.3165.934,077,900
21 Nov 202265.3065.9665.0565.8565.475,824,700
18 Nov 202264.6665.0964.3164.9964.624,973,200
17 Nov 202264.3164.6364.0164.4564.085,152,200
16 Nov 202264.9965.5564.6865.0064.634,711,100
15 Nov 202264.7964.9964.1764.6564.285,930,900
14 Nov 202265.0065.3364.0664.1063.735,870,400
11 Nov 202265.0565.1963.9664.8064.436,384,600
10 Nov 202264.7665.1763.4764.9864.618,601,500
09 Nov 202263.8564.3163.3063.3963.025,584,400
08 Nov 202264.2064.7062.9763.9263.556,772,100
07 Nov 202263.4064.5163.3764.3964.026,480,100
04 Nov 202262.3163.2862.1263.2262.867,507,300
03 Nov 202262.0962.6561.8462.0061.648,159,800
02 Nov 202264.9564.9662.0062.5862.2211,491,100
01 Nov 202261.5662.2861.5461.8761.518,507,500
31 Oct 202261.2361.9960.6461.4861.136,840,600
28 Oct 202260.6661.8160.4261.7061.346,263,700
27 Oct 202260.0060.6959.7460.3159.967,547,500
26 Oct 202259.8460.5459.3059.9059.556,620,200
25 Oct 202258.8359.3958.5259.3158.977,080,600
24 Oct 202258.1758.7857.8058.7458.406,487,800
21 Oct 202256.5857.4356.3857.3557.029,719,900
20 Oct 202257.7557.8756.7956.9156.585,723,200
19 Oct 202258.2058.5957.3757.7057.374,619,000
18 Oct 202258.1258.7057.7958.3558.016,349,100
17 Oct 202257.6157.9757.3457.4457.117,340,600
14 Oct 202258.2158.3256.8456.9456.617,916,400
13 Oct 202256.1058.0355.8757.6857.3510,000,100
12 Oct 202256.9457.5456.6156.8356.508,280,200
11 Oct 202255.5356.7655.3756.2855.967,976,200
10 Oct 202255.5455.8654.9755.6255.306,944,600
07 Oct 202255.8555.9554.9555.2654.946,753,300
06 Oct 202257.0157.3355.8056.0155.696,069,700
05 Oct 202257.2057.6556.5157.2456.914,901,100
04 Oct 202256.8457.9356.7457.5357.2011,281,900
03 Oct 202255.2456.5654.8556.3556.0311,676,200
30 Sept 202256.4956.7054.7254.8354.5114,651,500
29 Sept 202257.6257.7056.2956.6756.347,336,400
29 Sept 20220.385 Dividend
28 Sept 202257.9958.4657.2658.1457.426,262,700
27 Sept 202258.6959.1357.3157.5856.877,415,400
26 Sept 202258.7959.1258.1058.3557.637,200,000
23 Sept 202259.5459.7558.2658.9558.226,145,400
22 Sept 202259.8760.3459.5059.8059.067,005,900
21 Sept 202259.9461.0559.7459.7559.018,873,000
20 Sept 202260.0460.2359.2659.7559.016,295,200
19 Sept 202260.3060.4659.8560.3859.637,782,700
16 Sept 202259.4860.3959.3860.3059.5611,923,900
15 Sept 202260.0960.2459.3159.5758.836,629,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...