Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 74.77 | 75.49 | 74.19 | 74.28 | 74.28 | 11,194,647 |
| 19 Sept 2024 | 75.08 | 75.23 | 74.55 | 74.78 | 74.78 | 5,091,100 |
| 18 Sept 2024 | 75.08 | 75.50 | 74.51 | 75.05 | 75.05 | 4,622,200 |
| 17 Sept 2024 | 75.68 | 75.94 | 75.09 | 75.10 | 75.10 | 3,533,600 |
| 16 Sept 2024 | 75.74 | 75.98 | 74.98 | 75.53 | 75.53 | 4,731,100 |
| 13 Sept 2024 | 74.42 | 75.40 | 74.24 | 75.26 | 75.26 | 3,603,100 |
| 12 Sept 2024 | 74.05 | 74.54 | 73.47 | 74.38 | 74.38 | 5,809,000 |
| 11 Sept 2024 | 75.20 | 75.20 | 73.74 | 74.35 | 74.35 | 5,327,500 |
| 10 Sept 2024 | 75.84 | 76.06 | 74.92 | 75.13 | 75.13 | 4,770,100 |
| 09 Sept 2024 | 75.10 | 76.04 | 74.87 | 75.71 | 75.71 | 8,018,300 |
| 06 Sept 2024 | 75.22 | 75.94 | 75.06 | 75.31 | 75.31 | 8,019,900 |
| 05 Sept 2024 | 75.27 | 75.73 | 74.52 | 75.07 | 75.07 | 7,607,800 |
| 04 Sept 2024 | 72.48 | 75.68 | 72.47 | 75.27 | 75.27 | 9,422,000 |
| 03 Sept 2024 | 71.94 | 72.42 | 71.44 | 72.25 | 72.25 | 7,366,700 |
| 30 Aug 2024 | 70.92 | 71.98 | 70.64 | 71.81 | 71.81 | 6,158,200 |
| 29 Aug 2024 | 71.39 | 71.39 | 70.48 | 70.73 | 70.73 | 5,462,600 |
| 28 Aug 2024 | 71.25 | 71.60 | 71.07 | 71.25 | 71.25 | 3,363,500 |
| 27 Aug 2024 | 71.71 | 71.86 | 71.16 | 71.25 | 71.25 | 4,236,000 |
| 26 Aug 2024 | 71.50 | 72.14 | 71.29 | 71.39 | 71.39 | 3,516,800 |
| 23 Aug 2024 | 71.19 | 71.30 | 70.72 | 71.23 | 71.23 | 4,586,600 |
| 22 Aug 2024 | 71.25 | 71.30 | 70.61 | 70.83 | 70.83 | 3,630,300 |
| 21 Aug 2024 | 71.23 | 71.84 | 70.92 | 71.10 | 71.10 | 3,845,800 |
| 20 Aug 2024 | 70.62 | 71.31 | 70.46 | 70.98 | 70.98 | 3,817,000 |
| 19 Aug 2024 | 70.45 | 71.00 | 70.08 | 70.89 | 70.89 | 3,934,900 |
| 16 Aug 2024 | 70.39 | 70.44 | 69.73 | 70.12 | 70.12 | 5,130,900 |
| 15 Aug 2024 | 71.11 | 71.33 | 70.06 | 70.28 | 70.28 | 5,534,700 |
| 14 Aug 2024 | 70.67 | 71.92 | 70.46 | 71.20 | 71.20 | 7,575,400 |
| 13 Aug 2024 | 69.56 | 70.47 | 69.42 | 70.34 | 70.34 | 4,958,800 |
| 12 Aug 2024 | 69.80 | 70.02 | 69.14 | 69.28 | 69.28 | 5,429,500 |
| 09 Aug 2024 | 70.14 | 70.45 | 68.72 | 69.72 | 69.72 | 5,609,400 |
| 08 Aug 2024 | 69.04 | 70.50 | 69.04 | 70.28 | 70.28 | 6,236,900 |
| 07 Aug 2024 | 68.80 | 69.78 | 68.60 | 69.42 | 69.42 | 6,031,100 |
| 06 Aug 2024 | 68.78 | 69.78 | 68.42 | 68.46 | 68.46 | 7,453,100 |
| 05 Aug 2024 | 72.79 | 73.41 | 68.97 | 69.01 | 69.01 | 10,618,800 |
| 02 Aug 2024 | 69.91 | 70.86 | 68.69 | 70.68 | 70.68 | 10,308,900 |
| 01 Aug 2024 | 67.65 | 68.68 | 67.40 | 68.31 | 68.31 | 8,359,500 |
| 31 July 2024 | 68.50 | 69.63 | 67.90 | 68.35 | 68.35 | 11,087,900 |
| 30 July 2024 | 66.80 | 67.28 | 66.29 | 67.05 | 67.05 | 7,697,900 |
| 29 July 2024 | 66.21 | 67.50 | 66.08 | 67.10 | 67.10 | 6,616,800 |
| 26 July 2024 | 66.00 | 66.80 | 65.91 | 66.42 | 66.42 | 5,778,500 |
| 25 July 2024 | 66.74 | 67.73 | 66.29 | 66.39 | 66.39 | 6,593,700 |
| 24 July 2024 | 66.07 | 66.65 | 65.37 | 66.40 | 66.40 | 5,401,400 |
| 23 July 2024 | 66.37 | 66.64 | 65.84 | 66.01 | 66.01 | 3,431,100 |
| 22 July 2024 | 67.16 | 67.26 | 66.09 | 66.54 | 66.54 | 4,325,800 |
| 19 July 2024 | 67.02 | 67.25 | 66.14 | 66.45 | 66.45 | 5,012,600 |
| 18 July 2024 | 66.69 | 68.38 | 66.50 | 66.92 | 66.92 | 5,688,200 |
| 17 July 2024 | 66.11 | 67.47 | 66.11 | 67.12 | 67.12 | 7,404,200 |
| 16 July 2024 | 64.22 | 65.88 | 64.18 | 65.83 | 65.83 | 7,576,700 |
| 15 July 2024 | 65.30 | 65.30 | 64.26 | 64.35 | 64.35 | 7,712,200 |
| 12 July 2024 | 65.54 | 65.96 | 65.28 | 65.36 | 65.36 | 8,426,600 |
| 11 July 2024 | 65.70 | 65.80 | 64.91 | 65.32 | 65.32 | 7,454,000 |
| 10 July 2024 | 65.32 | 65.97 | 65.22 | 65.93 | 65.93 | 6,904,200 |
| 09 July 2024 | 65.88 | 66.04 | 65.22 | 65.24 | 65.24 | 5,389,900 |
| 08 July 2024 | 66.45 | 66.85 | 65.93 | 66.16 | 66.16 | 7,929,800 |
| 05 July 2024 | 66.31 | 67.06 | 65.97 | 66.98 | 66.98 | 6,198,200 |
| 03 July 2024 | 65.86 | 66.39 | 65.69 | 66.34 | 66.34 | 3,462,500 |
| 02 July 2024 | 65.19 | 66.07 | 65.10 | 66.03 | 66.03 | 9,997,100 |
| 01 July 2024 | 65.86 | 66.68 | 65.22 | 65.24 | 65.24 | 6,769,800 |
| 28 June 2024 | 66.15 | 66.26 | 65.01 | 65.44 | 65.44 | 10,899,600 |
| 28 June 2024 | 0.425 Dividend | |||||
| 27 June 2024 | 67.02 | 67.07 | 66.42 | 66.60 | 66.17 | 4,751,600 |
| 26 June 2024 | 67.24 | 67.38 | 66.58 | 66.64 | 66.21 | 5,372,400 |
| 25 June 2024 | 68.42 | 68.94 | 67.53 | 67.85 | 67.42 | 6,524,300 |
| 24 June 2024 | 66.87 | 68.52 | 66.76 | 68.42 | 67.98 | 10,297,100 |
| 21 June 2024 | 66.47 | 67.22 | 66.22 | 66.51 | 66.09 | 11,855,500 |
| 20 June 2024 | 66.00 | 66.55 | 65.92 | 66.06 | 65.64 | 5,817,500 |
| 18 June 2024 | 65.80 | 66.39 | 65.71 | 66.17 | 65.75 | 3,795,100 |
| 17 June 2024 | 65.74 | 66.43 | 65.37 | 66.08 | 65.66 | 5,837,600 |
| 14 June 2024 | 66.10 | 66.15 | 65.51 | 65.85 | 65.43 | 5,029,100 |
| 13 June 2024 | 65.90 | 66.38 | 65.53 | 66.10 | 65.68 | 7,197,000 |
| 12 June 2024 | 67.58 | 67.68 | 66.00 | 66.10 | 65.68 | 6,274,300 |
| 11 June 2024 | 67.04 | 67.65 | 66.80 | 67.58 | 67.15 | 3,807,700 |
| 10 June 2024 | 67.42 | 67.85 | 66.46 | 67.30 | 66.87 | 6,263,400 |
| 07 June 2024 | 67.86 | 68.39 | 67.65 | 67.81 | 67.38 | 4,189,100 |
| 06 June 2024 | 67.81 | 68.78 | 67.60 | 68.19 | 67.75 | 4,769,400 |
| 05 June 2024 | 67.86 | 68.25 | 67.13 | 67.98 | 67.55 | 5,103,000 |
| 04 June 2024 | 67.43 | 68.44 | 66.94 | 68.09 | 67.66 | 5,178,600 |
| 03 June 2024 | 68.27 | 68.42 | 67.21 | 67.35 | 66.92 | 6,077,900 |
| 31 May 2024 | 67.57 | 68.55 | 67.33 | 68.53 | 68.09 | 7,977,100 |
| 30 May 2024 | 67.18 | 67.94 | 67.03 | 67.89 | 67.46 | 5,823,300 |
| 29 May 2024 | 66.99 | 67.28 | 66.64 | 66.93 | 66.50 | 5,173,300 |
| 28 May 2024 | 67.93 | 68.37 | 67.12 | 67.57 | 67.14 | 6,177,700 |
| 24 May 2024 | 68.71 | 69.28 | 68.24 | 68.30 | 67.86 | 3,722,000 |
| 23 May 2024 | 69.73 | 70.00 | 68.80 | 68.85 | 68.41 | 4,526,800 |
| 22 May 2024 | 70.06 | 70.38 | 69.36 | 70.22 | 69.77 | 5,372,100 |
| 21 May 2024 | 70.61 | 70.89 | 70.01 | 70.66 | 70.21 | 4,251,900 |
| 20 May 2024 | 71.27 | 71.37 | 70.22 | 70.27 | 69.82 | 4,955,200 |
| 17 May 2024 | 71.89 | 71.97 | 71.16 | 71.23 | 70.78 | 5,827,800 |
| 16 May 2024 | 71.33 | 72.03 | 71.31 | 71.92 | 71.46 | 5,330,100 |
| 15 May 2024 | 71.96 | 72.11 | 71.28 | 71.33 | 70.87 | 5,926,100 |
| 14 May 2024 | 72.00 | 72.06 | 71.28 | 71.93 | 71.47 | 4,924,700 |
| 13 May 2024 | 71.48 | 71.94 | 71.21 | 71.76 | 71.30 | 5,541,500 |
| 10 May 2024 | 70.05 | 71.29 | 69.96 | 71.20 | 70.75 | 5,363,900 |
| 09 May 2024 | 70.64 | 70.64 | 69.92 | 70.20 | 69.75 | 5,201,700 |
| 08 May 2024 | 70.89 | 71.06 | 70.14 | 70.43 | 69.98 | 6,514,900 |
| 07 May 2024 | 70.34 | 70.94 | 70.04 | 70.89 | 70.44 | 4,316,400 |
| 06 May 2024 | 70.07 | 70.13 | 69.27 | 69.93 | 69.48 | 5,653,400 |
| 03 May 2024 | 70.68 | 70.74 | 69.33 | 69.89 | 69.44 | 8,093,500 |
| 02 May 2024 | 70.86 | 71.26 | 70.45 | 70.50 | 70.05 | 7,423,100 |
| 01 May 2024 | 71.76 | 71.85 | 69.48 | 70.69 | 70.24 | 11,297,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.