News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

67.59

-0.44

(-0.65%)

At close: 04:00PM EST

67.62

+0.03

(+0.04%)

Pre-market:

07:20AM EST

Time period:

09 Dec 2021 - 09 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	67.34	68.08	67.20	67.59	67.59	5,929,800
07 Dec 2022	67.62	68.81	67.48	68.03	68.03	7,222,700
06 Dec 2022	67.68	67.97	66.91	67.29	67.29	4,819,600
05 Dec 2022	67.55	67.65	67.05	67.43	67.43	4,190,000
02 Dec 2022	67.41	68.36	67.21	68.31	68.31	3,798,400
01 Dec 2022	67.76	68.53	67.69	68.09	68.09	5,846,500
30 Nov 2022	65.79	67.75	65.59	67.61	67.61	8,415,200
29 Nov 2022	65.81	66.13	65.59	66.05	66.05	3,673,500
28 Nov 2022	66.68	66.99	66.07	66.15	66.15	3,755,200
25 Nov 2022	66.67	66.82	66.49	66.69	66.69	2,212,200
23 Nov 2022	66.31	66.70	66.14	66.67	66.67	3,235,800
22 Nov 2022	66.25	66.39	65.81	66.31	66.31	4,077,900
21 Nov 2022	65.30	65.96	65.05	65.85	65.85	5,824,700
18 Nov 2022	64.66	65.09	64.31	64.99	64.99	4,973,200
17 Nov 2022	64.31	64.63	64.01	64.45	64.45	5,152,200
16 Nov 2022	64.99	65.55	64.68	65.00	65.00	4,711,100
15 Nov 2022	64.79	64.99	64.17	64.65	64.65	5,930,900
14 Nov 2022	65.00	65.33	64.06	64.10	64.10	5,870,400
11 Nov 2022	65.05	65.19	63.96	64.80	64.80	6,384,600
10 Nov 2022	64.76	65.17	63.47	64.98	64.98	8,601,500
09 Nov 2022	63.85	64.31	63.30	63.39	63.39	5,584,400
08 Nov 2022	64.20	64.70	62.97	63.92	63.92	6,772,100
07 Nov 2022	63.40	64.51	63.37	64.39	64.39	6,480,100
04 Nov 2022	62.31	63.28	62.12	63.22	63.22	7,507,300
03 Nov 2022	62.09	62.65	61.84	62.00	62.00	8,159,800
02 Nov 2022	64.95	64.96	62.00	62.58	62.58	11,491,100
01 Nov 2022	61.56	62.28	61.54	61.87	61.87	8,507,500
31 Oct 2022	61.23	61.99	60.64	61.48	61.48	6,840,600
28 Oct 2022	60.66	61.81	60.42	61.70	61.70	6,263,700
27 Oct 2022	60.00	60.69	59.74	60.31	60.31	7,547,500
26 Oct 2022	59.84	60.54	59.30	59.90	59.90	6,620,200
25 Oct 2022	58.83	59.39	58.52	59.31	59.31	7,080,600
24 Oct 2022	58.17	58.78	57.80	58.74	58.74	6,487,800
21 Oct 2022	56.58	57.43	56.38	57.35	57.35	9,719,900
20 Oct 2022	57.75	57.87	56.79	56.91	56.91	5,723,200
19 Oct 2022	58.20	58.59	57.37	57.70	57.70	4,619,000
18 Oct 2022	58.12	58.70	57.79	58.35	58.35	6,349,100
17 Oct 2022	57.61	57.97	57.34	57.44	57.44	7,340,600
14 Oct 2022	58.21	58.32	56.84	56.94	56.94	7,916,400
13 Oct 2022	56.10	58.03	55.87	57.68	57.68	10,000,100
12 Oct 2022	56.94	57.54	56.61	56.83	56.83	8,280,200
11 Oct 2022	55.53	56.76	55.37	56.28	56.28	7,976,200
10 Oct 2022	55.54	55.86	54.97	55.62	55.62	6,944,600
07 Oct 2022	55.85	55.95	54.95	55.26	55.26	6,753,300
06 Oct 2022	57.01	57.33	55.80	56.01	56.01	6,069,700
05 Oct 2022	57.20	57.65	56.51	57.24	57.24	4,901,100
04 Oct 2022	56.84	57.93	56.74	57.53	57.53	11,281,900
03 Oct 2022	55.24	56.56	54.85	56.35	56.35	11,676,200
30 Sept 2022	56.49	56.70	54.72	54.83	54.83	14,651,500
29 Sept 2022	57.62	57.70	56.29	56.67	56.67	7,336,400
29 Sept 2022	0.385 Dividend
28 Sept 2022	57.99	58.46	57.26	58.14	57.75	6,262,700
27 Sept 2022	58.69	59.13	57.31	57.58	57.20	7,415,400
26 Sept 2022	58.79	59.12	58.10	58.35	57.96	7,200,000
23 Sept 2022	59.54	59.75	58.26	58.95	58.56	6,145,400
22 Sept 2022	59.87	60.34	59.50	59.80	59.40	7,005,900
21 Sept 2022	59.94	61.05	59.74	59.75	59.35	8,873,000
20 Sept 2022	60.04	60.23	59.26	59.75	59.35	6,295,200
19 Sept 2022	60.30	60.46	59.85	60.38	59.98	7,782,700
16 Sept 2022	59.48	60.39	59.38	60.30	59.90	11,923,900
15 Sept 2022	60.09	60.24	59.31	59.57	59.18	6,629,600
14 Sept 2022	60.12	60.47	59.93	60.24	59.84	6,543,400
13 Sept 2022	61.03	61.27	59.62	59.88	59.48	8,652,900
12 Sept 2022	61.62	62.44	61.45	61.90	61.49	5,887,200
09 Sept 2022	61.33	61.75	60.93	61.33	60.92	6,341,300
08 Sept 2022	61.01	61.25	60.10	60.95	60.55	5,605,500
07 Sept 2022	60.05	61.51	59.82	61.42	61.01	8,278,100
06 Sept 2022	60.86	60.86	59.76	60.00	59.60	8,906,800
02 Sept 2022	62.04	62.45	60.38	60.73	60.33	6,262,700
01 Sept 2022	61.54	62.02	60.97	61.97	61.56	7,562,500
31 Aug 2022	61.96	62.90	61.82	61.86	61.45	9,945,100
30 Aug 2022	62.45	62.55	61.64	61.85	61.44	4,850,300
29 Aug 2022	62.23	62.85	61.79	62.48	62.07	5,480,900
26 Aug 2022	64.56	64.68	62.57	62.73	62.31	7,071,900
25 Aug 2022	64.60	64.97	64.07	64.46	64.03	4,375,200
24 Aug 2022	63.78	64.68	63.59	64.60	64.17	5,911,400
23 Aug 2022	64.23	64.39	63.65	63.72	63.30	5,409,800
22 Aug 2022	65.25	65.48	64.30	64.51	64.08	5,429,800
19 Aug 2022	65.22	65.66	64.96	65.36	64.93	5,057,100
18 Aug 2022	65.47	65.74	65.10	65.55	65.12	3,596,400
17 Aug 2022	65.78	65.84	65.22	65.51	65.08	4,194,600
16 Aug 2022	65.18	66.31	65.06	65.96	65.52	5,257,200
15 Aug 2022	64.39	65.38	64.08	65.18	64.75	4,763,700
12 Aug 2022	64.49	64.67	63.79	64.20	63.77	4,838,300
11 Aug 2022	64.81	65.10	64.13	64.29	63.86	3,636,300
10 Aug 2022	64.32	64.66	64.18	64.47	64.04	3,597,400
09 Aug 2022	64.16	64.32	63.82	63.93	63.51	3,475,500
08 Aug 2022	64.02	64.59	63.71	63.94	63.52	4,928,700
05 Aug 2022	64.15	64.15	63.13	63.77	63.35	5,679,900
04 Aug 2022	64.97	65.18	64.08	64.25	63.82	5,672,800
03 Aug 2022	64.68	65.32	64.47	65.13	64.70	5,314,000
02 Aug 2022	65.16	65.16	64.54	64.76	64.33	5,186,400
01 Aug 2022	63.92	65.17	63.91	64.89	64.46	6,121,600
29 July 2022	63.43	64.45	63.40	64.04	63.62	6,196,400
28 July 2022	63.57	64.40	63.15	64.20	63.77	5,228,500
27 July 2022	62.98	63.82	62.29	63.63	63.21	8,297,500
26 July 2022	62.45	63.10	61.97	62.94	62.52	7,701,100
25 July 2022	62.06	63.12	61.90	62.76	62.34	6,353,400
22 July 2022	61.73	62.03	61.54	61.99	61.58	4,779,700
21 July 2022	61.41	61.70	60.95	61.35	60.94	4,398,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,406.30+36.90(+0.50%)

ASX 2007,213.20+37.70(+0.53%)

AUD/USD0.6788+0.0012(+0.17%)

OIL72.00+0.54(+0.76%)

GOLD1,812.90+11.40(+0.63%)

BTC-AUD25,411.62+436.93(+1.75%)

News that makes you smarter and richer... For free.

Mondelez International, Inc. (MDLZ)

ALL ORDS
7,406.30
+36.90(+0.50%)

ASX 200
7,213.20
+37.70(+0.53%)

AUD/USD
0.6788
+0.0012(+0.17%)

OIL
72.00
+0.54(+0.76%)

GOLD
1,812.90
+11.40(+0.63%)

BTC-AUD
25,411.62
+436.93(+1.75%)