Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	66.82	66.82	65.51	65.78	65.78	3,000,190
02 Feb 2023	66.25	66.79	65.80	66.66	66.66	6,773,500
01 Feb 2023	65.66	67.13	65.44	66.73	66.73	8,004,500
31 Jan 2023	64.98	65.48	64.72	65.44	65.44	5,938,700
30 Jan 2023	64.79	65.44	64.41	64.84	64.84	7,920,700
27 Jan 2023	64.45	64.95	64.06	64.72	64.72	7,141,800
26 Jan 2023	64.85	64.85	64.28	64.52	64.52	5,051,500
25 Jan 2023	64.94	65.02	64.08	65.00	65.00	4,505,600
24 Jan 2023	64.40	65.01	63.76	64.84	64.84	5,025,000
23 Jan 2023	64.13	64.78	63.92	64.36	64.36	6,108,900
20 Jan 2023	63.76	64.04	63.26	64.04	64.04	7,524,300
19 Jan 2023	64.41	64.81	63.75	63.84	63.84	5,933,700
18 Jan 2023	66.73	66.84	64.43	64.57	64.57	6,751,700
17 Jan 2023	67.18	67.50	66.93	67.02	67.02	6,245,300
13 Jan 2023	66.59	67.11	66.22	67.06	67.06	4,711,400
12 Jan 2023	67.41	67.53	66.56	66.76	66.76	4,945,800
11 Jan 2023	67.57	67.82	66.94	67.57	67.57	4,928,700
10 Jan 2023	67.02	67.47	67.00	67.31	67.31	3,560,600
09 Jan 2023	67.67	68.33	67.22	67.24	67.24	4,132,700
06 Jan 2023	67.15	68.26	66.89	68.02	68.02	5,843,600
05 Jan 2023	66.99	67.13	66.03	66.19	66.19	5,353,400
04 Jan 2023	66.36	67.39	66.26	66.73	66.73	6,086,900
03 Jan 2023	66.50	66.70	65.37	66.25	66.25	6,545,300
30 Dec 2022	66.89	66.99	66.11	66.65	66.65	4,335,300
29 Dec 2022	66.54	67.13	66.50	66.97	66.97	3,277,700
29 Dec 2022	0.385 Dividend
28 Dec 2022	67.82	67.83	66.80	66.83	66.44	3,499,200
27 Dec 2022	67.39	67.60	67.14	67.49	67.10	3,139,400
23 Dec 2022	66.79	67.24	66.54	67.10	66.71	3,365,200
22 Dec 2022	66.69	66.83	65.97	66.73	66.35	4,856,700
21 Dec 2022	66.25	67.29	66.10	66.89	66.50	5,608,500
20 Dec 2022	65.78	66.21	65.38	65.85	65.47	5,718,300
19 Dec 2022	66.06	66.29	65.47	65.70	65.32	7,117,200
16 Dec 2022	65.92	66.39	65.28	66.16	65.78	17,584,900
15 Dec 2022	66.94	67.22	65.82	66.39	66.01	7,717,300
14 Dec 2022	67.74	68.06	66.79	67.26	66.87	7,986,500
13 Dec 2022	68.25	68.50	67.07	67.60	67.21	6,992,100
12 Dec 2022	67.34	67.43	66.90	67.38	66.99	6,225,000
09 Dec 2022	67.56	67.62	66.94	67.06	66.67	4,819,200
08 Dec 2022	67.34	68.08	67.20	67.59	67.20	5,929,800
07 Dec 2022	67.62	68.81	67.48	68.03	67.64	7,222,700
06 Dec 2022	67.68	67.97	66.91	67.29	66.90	4,819,600
05 Dec 2022	67.55	67.65	67.05	67.43	67.04	4,190,000
02 Dec 2022	67.41	68.36	67.21	68.31	67.92	3,798,400
01 Dec 2022	67.76	68.53	67.69	68.09	67.70	5,846,500
30 Nov 2022	65.79	67.75	65.59	67.61	67.22	8,415,200
29 Nov 2022	65.81	66.13	65.59	66.05	65.67	3,673,500
28 Nov 2022	66.68	66.99	66.07	66.15	65.77	3,755,200
25 Nov 2022	66.67	66.82	66.49	66.69	66.31	2,212,200
23 Nov 2022	66.31	66.70	66.14	66.67	66.29	3,235,800
22 Nov 2022	66.25	66.39	65.81	66.31	65.93	4,077,900
21 Nov 2022	65.30	65.96	65.05	65.85	65.47	5,824,700
18 Nov 2022	64.66	65.09	64.31	64.99	64.62	4,973,200
17 Nov 2022	64.31	64.63	64.01	64.45	64.08	5,152,200
16 Nov 2022	64.99	65.55	64.68	65.00	64.63	4,711,100
15 Nov 2022	64.79	64.99	64.17	64.65	64.28	5,930,900
14 Nov 2022	65.00	65.33	64.06	64.10	63.73	5,870,400
11 Nov 2022	65.05	65.19	63.96	64.80	64.43	6,384,600
10 Nov 2022	64.76	65.17	63.47	64.98	64.61	8,601,500
09 Nov 2022	63.85	64.31	63.30	63.39	63.02	5,584,400
08 Nov 2022	64.20	64.70	62.97	63.92	63.55	6,772,100
07 Nov 2022	63.40	64.51	63.37	64.39	64.02	6,480,100
04 Nov 2022	62.31	63.28	62.12	63.22	62.86	7,507,300
03 Nov 2022	62.09	62.65	61.84	62.00	61.64	8,159,800
02 Nov 2022	64.95	64.96	62.00	62.58	62.22	11,491,100
01 Nov 2022	61.56	62.28	61.54	61.87	61.51	8,507,500
31 Oct 2022	61.23	61.99	60.64	61.48	61.13	6,840,600
28 Oct 2022	60.66	61.81	60.42	61.70	61.34	6,263,700
27 Oct 2022	60.00	60.69	59.74	60.31	59.96	7,547,500
26 Oct 2022	59.84	60.54	59.30	59.90	59.55	6,620,200
25 Oct 2022	58.83	59.39	58.52	59.31	58.97	7,080,600
24 Oct 2022	58.17	58.78	57.80	58.74	58.40	6,487,800
21 Oct 2022	56.58	57.43	56.38	57.35	57.02	9,719,900
20 Oct 2022	57.75	57.87	56.79	56.91	56.58	5,723,200
19 Oct 2022	58.20	58.59	57.37	57.70	57.37	4,619,000
18 Oct 2022	58.12	58.70	57.79	58.35	58.01	6,349,100
17 Oct 2022	57.61	57.97	57.34	57.44	57.11	7,340,600
14 Oct 2022	58.21	58.32	56.84	56.94	56.61	7,916,400
13 Oct 2022	56.10	58.03	55.87	57.68	57.35	10,000,100
12 Oct 2022	56.94	57.54	56.61	56.83	56.50	8,280,200
11 Oct 2022	55.53	56.76	55.37	56.28	55.96	7,976,200
10 Oct 2022	55.54	55.86	54.97	55.62	55.30	6,944,600
07 Oct 2022	55.85	55.95	54.95	55.26	54.94	6,753,300
06 Oct 2022	57.01	57.33	55.80	56.01	55.69	6,069,700
05 Oct 2022	57.20	57.65	56.51	57.24	56.91	4,901,100
04 Oct 2022	56.84	57.93	56.74	57.53	57.20	11,281,900
03 Oct 2022	55.24	56.56	54.85	56.35	56.03	11,676,200
30 Sept 2022	56.49	56.70	54.72	54.83	54.51	14,651,500
29 Sept 2022	57.62	57.70	56.29	56.67	56.34	7,336,400
29 Sept 2022	0.385 Dividend
28 Sept 2022	57.99	58.46	57.26	58.14	57.42	6,262,700
27 Sept 2022	58.69	59.13	57.31	57.58	56.87	7,415,400
26 Sept 2022	58.79	59.12	58.10	58.35	57.63	7,200,000
23 Sept 2022	59.54	59.75	58.26	58.95	58.22	6,145,400
22 Sept 2022	59.87	60.34	59.50	59.80	59.06	7,005,900
21 Sept 2022	59.94	61.05	59.74	59.75	59.01	8,873,000
20 Sept 2022	60.04	60.23	59.26	59.75	59.01	6,295,200
19 Sept 2022	60.30	60.46	59.85	60.38	59.63	7,782,700
16 Sept 2022	59.48	60.39	59.38	60.30	59.56	11,923,900
15 Sept 2022	60.09	60.24	59.31	59.57	58.83	6,629,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6935-0.0146(-2.07%)

OIL74.00-1.88(-2.48%)

GOLD1,875.60-55.20(-2.86%)

BTC-AUD33,842.57-882.43(-2.54%)

Get our best money-saving hacks and pro tips now

Mondelez International, Inc. (MDLZ)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6935
-0.0146(-2.07%)

OIL
74.00
-1.88(-2.48%)

GOLD
1,875.60
-55.20(-2.86%)

BTC-AUD
33,842.57
-882.43(-2.54%)