Australia markets closed

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.92-0.20 (-0.30%)
At close: 04:00PM EDT
66.97 +0.05 (+0.07%)
Pre-market: 08:11AM EDT
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 202466.6968.3866.5066.9266.925,688,200
17 July 202466.1167.4766.1167.1267.127,404,200
16 July 202464.2265.8864.1865.8365.837,576,700
15 July 202465.3065.3064.2664.3564.357,712,200
12 July 202465.5465.9665.2865.3665.368,425,900
11 July 202465.7065.8064.9165.3265.327,454,000
10 July 202465.3265.9765.2265.9365.936,904,200
09 July 202465.8866.0465.2265.2465.245,389,900
08 July 202466.4566.8565.9366.1666.167,929,800
05 July 202466.3167.0665.9766.9866.986,198,200
03 July 202465.8666.3965.6966.3466.343,462,500
02 July 202465.1966.0765.1066.0366.039,997,100
01 July 202465.8666.6865.2265.2465.246,769,800
28 June 202466.1566.2665.0165.4465.4410,899,600
28 June 20240.425 Dividend
27 June 202467.0267.0766.4266.6066.174,751,600
26 June 202467.2467.3866.5866.6466.215,372,400
25 June 202468.4268.9467.5367.8567.426,524,300
24 June 202466.8768.5266.7668.4267.9810,297,100
21 June 202466.4767.2266.2266.5166.0911,855,500
20 June 202466.0066.5565.9266.0665.645,817,500
18 June 202465.8066.3965.7166.1765.753,795,100
17 June 202465.7466.4365.3766.0865.665,837,600
14 June 202466.1066.1565.5165.8565.435,029,100
13 June 202465.9066.3865.5366.1065.687,197,000
12 June 202467.5867.6866.0066.1065.686,274,300
11 June 202467.0467.6566.8067.5867.153,807,700
10 June 202467.4267.8566.4667.3066.876,263,400
07 June 202467.8668.3967.6567.8167.384,189,100
06 June 202467.8168.7867.6068.1967.754,769,400
05 June 202467.8668.2567.1367.9867.555,103,000
04 June 202467.4368.4466.9468.0967.665,178,600
03 June 202468.2768.4267.2167.3566.926,077,900
31 May 202467.5768.5567.3368.5368.097,977,100
30 May 202467.1867.9467.0367.8967.465,823,300
29 May 202466.9967.2866.6466.9366.505,173,300
28 May 202467.9368.3767.1267.5767.146,177,700
24 May 202468.7169.2868.2468.3067.863,722,000
23 May 202469.7370.0068.8068.8568.414,526,800
22 May 202470.0670.3869.3670.2269.775,372,100
21 May 202470.6170.8970.0170.6670.214,251,900
20 May 202471.2771.3770.2270.2769.824,955,200
17 May 202471.8971.9771.1671.2370.785,827,800
16 May 202471.3372.0371.3171.9271.465,330,100
15 May 202471.9672.1171.2871.3370.875,926,100
14 May 202472.0072.0671.2871.9371.474,924,700
13 May 202471.4871.9471.2171.7671.305,541,500
10 May 202470.0571.2969.9671.2070.755,363,900
09 May 202470.6470.6469.9270.2069.755,201,700
08 May 202470.8971.0670.1470.4369.986,514,900
07 May 202470.3470.9470.0470.8970.444,316,400
06 May 202470.0770.1369.2769.9369.485,653,400
03 May 202470.6870.7469.3369.8969.448,093,500
02 May 202470.8671.2670.4570.5070.057,423,100
01 May 202471.7671.8569.4870.6970.2411,297,500
30 Apr 202472.0372.6471.8271.9471.4811,058,400
29 Apr 202470.7571.8570.7471.8371.378,544,800
26 Apr 202470.3171.1470.2470.6170.167,145,100
25 Apr 202471.2971.5070.5870.8070.3510,654,100
24 Apr 202469.9171.5469.8671.3170.8516,596,900
23 Apr 202469.2570.7869.2370.7570.3015,893,900
22 Apr 202468.2669.4368.2369.4168.9710,426,900
19 Apr 202467.4268.1667.0968.1167.6811,017,000
18 Apr 202466.6667.3366.5567.1766.748,695,700
17 Apr 202466.2366.6666.0066.5166.096,755,500
16 Apr 202466.0466.1565.5065.9865.568,581,200
15 Apr 202467.2767.3865.2265.8765.4510,783,500
12 Apr 202466.3666.7366.0166.6966.267,433,500
11 Apr 202466.8567.2566.2166.7866.3511,259,600
10 Apr 202467.3167.5266.3266.6866.256,858,500
09 Apr 202467.9367.9767.3467.8667.438,120,000
08 Apr 202468.0068.3267.5367.6067.178,835,200
05 Apr 202467.9668.4367.6467.9967.5610,258,400
04 Apr 202468.5568.6767.9268.2167.7713,595,000
03 Apr 202468.9869.0967.8967.9767.548,755,200
02 Apr 202469.8070.0369.1169.2668.826,886,100
01 Apr 202470.1570.1569.1169.7669.318,426,000
28 Mar 202470.4770.5869.8370.0069.559,931,100
27 Mar 202470.0570.3569.8370.1069.657,119,600
27 Mar 20240.425 Dividend
26 Mar 202470.6970.8269.6970.0469.1711,413,100
25 Mar 202472.6472.6670.8470.8569.976,786,800
22 Mar 202472.2672.7071.9572.4071.506,003,000
21 Mar 202472.0072.3671.5172.2171.315,859,200
20 Mar 202472.3072.5771.2971.8770.986,713,900
19 Mar 202471.6672.4471.5672.2571.359,590,900
18 Mar 202471.0071.6070.8271.3170.428,754,500
15 Mar 202471.0071.0670.1470.7569.8716,858,300
14 Mar 202471.4071.5170.4970.9670.087,898,500
13 Mar 202472.0672.2471.4171.4970.606,781,100
12 Mar 202472.2172.3871.6071.7470.855,862,300
11 Mar 202471.9072.5971.8972.4071.505,065,300
08 Mar 202470.7272.2470.3771.8570.967,227,600
07 Mar 202471.8171.9970.9371.0070.128,339,400
06 Mar 202470.9371.8570.9371.6270.735,228,900
05 Mar 202471.2371.8170.6770.8469.968,569,500
04 Mar 202472.0072.3071.3071.5170.627,258,200
01 Mar 202472.8672.9772.1672.3771.475,652,800
29 Feb 202473.6273.8572.6773.0772.169,569,500
28 Feb 202473.2573.5572.9373.1972.284,628,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...