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

65.72

-0.41

(-0.62%)

At close: 04:00PM EDT

65.10

-0.62

(-0.94%)

Pre-market:

09:25AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	66.14	66.25	64.54	65.72	65.72	10,053,400
16 May 2022	66.40	66.45	65.80	66.13	66.13	7,955,000
13 May 2022	65.83	66.46	65.36	66.38	66.38	7,884,200
12 May 2022	65.64	65.90	64.84	65.68	65.68	8,676,400
11 May 2022	65.61	66.41	65.43	65.56	65.56	9,728,200
10 May 2022	66.89	67.93	65.71	65.92	65.92	10,974,900
09 May 2022	65.40	66.71	65.23	66.28	66.28	11,709,000
06 May 2022	65.05	65.94	64.75	65.73	65.73	9,037,800
05 May 2022	65.72	66.07	64.81	65.23	65.23	8,843,800
04 May 2022	64.52	66.30	64.43	66.19	66.19	8,348,000
03 May 2022	64.11	64.89	63.64	64.69	64.69	9,538,700
02 May 2022	65.31	65.48	62.99	63.79	63.79	10,049,400
29 Apr 2022	65.96	66.04	64.36	64.48	64.48	10,383,900
28 Apr 2022	64.20	66.33	64.11	66.22	66.22	9,786,400
27 Apr 2022	65.54	65.66	63.93	64.05	64.05	9,892,400
26 Apr 2022	65.86	66.03	64.04	64.04	64.04	9,883,800
25 Apr 2022	65.61	65.97	64.52	65.78	65.78	8,913,900
22 Apr 2022	65.98	66.18	65.04	65.06	65.06	7,740,700
21 Apr 2022	65.85	66.35	65.74	65.84	65.84	6,418,800
20 Apr 2022	65.24	65.97	65.24	65.73	65.73	8,234,600
19 Apr 2022	63.74	65.50	63.60	65.21	65.21	7,233,700
18 Apr 2022	63.62	64.02	63.25	63.57	63.57	5,777,600
14 Apr 2022	64.15	64.22	63.68	63.72	63.72	6,651,300
13 Apr 2022	63.69	64.08	63.42	63.85	63.85	5,873,500
12 Apr 2022	64.08	64.33	63.29	63.67	63.67	7,379,200
11 Apr 2022	63.96	64.15	63.30	63.41	63.41	9,693,800
08 Apr 2022	63.09	63.59	62.78	63.40	63.40	7,833,600
07 Apr 2022	63.14	63.18	61.95	62.89	62.89	7,458,000
06 Apr 2022	63.05	63.59	62.72	63.21	63.21	5,389,600
05 Apr 2022	62.78	63.77	62.78	63.01	63.01	5,364,800
04 Apr 2022	63.36	63.52	62.47	63.04	63.04	6,155,500
01 Apr 2022	63.00	63.64	62.20	63.53	63.53	6,898,700
31 Mar 2022	62.80	63.13	62.60	62.78	62.78	8,379,600
30 Mar 2022	62.65	62.86	62.16	62.75	62.75	6,171,600
30 Mar 2022	0.35 Dividend
29 Mar 2022	62.06	63.07	62.06	63.06	62.71	9,902,500
28 Mar 2022	61.65	61.81	61.15	61.57	61.23	8,029,500
25 Mar 2022	61.00	61.79	60.96	61.52	61.18	6,223,100
24 Mar 2022	61.12	61.17	60.30	60.85	60.51	10,921,000
23 Mar 2022	61.67	62.06	60.73	60.78	60.44	7,435,600
22 Mar 2022	61.68	61.83	60.87	61.57	61.23	7,529,800
21 Mar 2022	61.54	61.89	61.09	61.37	61.03	8,934,000
18 Mar 2022	61.55	61.88	60.95	61.51	61.17	12,832,900
17 Mar 2022	61.96	62.78	61.34	62.27	61.92	7,243,600
16 Mar 2022	61.46	62.17	61.02	61.95	61.61	12,071,100
15 Mar 2022	59.84	61.28	59.59	61.17	60.83	9,677,200
14 Mar 2022	59.48	60.43	59.21	59.34	59.01	9,806,700
11 Mar 2022	60.50	61.07	59.02	59.12	58.79	9,385,100
10 Mar 2022	60.62	60.71	59.68	60.16	59.83	7,342,000
09 Mar 2022	61.60	62.08	61.09	61.29	60.95	8,709,400
08 Mar 2022	62.47	62.80	60.71	60.80	60.46	13,037,600
07 Mar 2022	63.76	63.76	62.18	62.53	62.18	13,768,300
04 Mar 2022	64.04	64.26	63.21	63.83	63.48	10,949,600
03 Mar 2022	65.10	65.49	64.65	64.91	64.55	6,539,700
02 Mar 2022	64.23	65.07	63.98	64.70	64.34	7,452,400
01 Mar 2022	64.99	65.45	64.13	64.34	63.98	8,740,800
28 Feb 2022	65.57	65.94	64.67	65.48	65.12	7,916,600
25 Feb 2022	65.02	66.79	64.90	66.76	66.39	7,561,800
24 Feb 2022	65.31	65.87	63.22	64.65	64.29	10,323,900
23 Feb 2022	66.65	66.98	66.19	66.28	65.91	7,177,300
22 Feb 2022	66.55	66.67	65.75	66.47	66.10	8,937,100
18 Feb 2022	66.03	66.53	65.62	66.00	65.63	6,050,500
17 Feb 2022	65.58	66.32	65.13	66.06	65.69	7,492,700
16 Feb 2022	66.03	66.52	65.20	65.71	65.35	6,103,200
15 Feb 2022	66.30	66.74	65.57	65.87	65.50	6,779,000
14 Feb 2022	66.94	67.02	65.35	66.14	65.77	7,225,500
11 Feb 2022	67.08	67.38	66.55	66.70	66.33	8,130,100
10 Feb 2022	67.24	67.89	66.56	66.77	66.40	7,609,200
09 Feb 2022	68.48	68.59	67.79	67.96	67.58	5,557,700
08 Feb 2022	67.72	68.29	67.41	68.05	67.67	6,590,200
07 Feb 2022	67.29	67.76	66.79	67.48	67.11	6,760,900
04 Feb 2022	67.61	68.14	66.85	67.02	66.65	7,909,600
03 Feb 2022	67.72	68.46	67.46	67.94	67.56	7,276,500
02 Feb 2022	66.81	68.05	66.51	67.90	67.52	6,882,100
01 Feb 2022	66.99	67.32	66.06	66.68	66.31	6,609,500
31 Jan 2022	66.26	67.36	65.71	67.03	66.66	9,657,600
28 Jan 2022	65.13	66.54	63.90	66.42	66.05	15,471,000
27 Jan 2022	67.21	68.64	66.94	67.47	67.10	12,175,700
26 Jan 2022	66.47	67.49	66.12	66.62	66.25	10,027,600
25 Jan 2022	67.28	67.31	66.21	66.98	66.61	12,863,000
24 Jan 2022	68.61	68.91	66.06	67.61	67.23	13,793,300
21 Jan 2022	68.23	69.47	68.20	68.36	67.98	18,880,800
20 Jan 2022	67.58	68.18	67.46	67.76	67.38	10,461,100
19 Jan 2022	67.56	68.17	67.45	67.60	67.22	7,244,900
18 Jan 2022	67.26	67.42	66.65	67.37	67.00	6,739,500
14 Jan 2022	67.46	68.16	67.08	68.10	67.72	6,337,600
13 Jan 2022	67.25	67.77	67.08	67.64	67.26	6,692,100
12 Jan 2022	67.18	67.53	66.83	67.37	67.00	5,798,100
11 Jan 2022	67.33	67.46	66.25	67.26	66.89	5,295,500
10 Jan 2022	67.69	67.83	66.86	67.03	66.66	6,823,800
07 Jan 2022	67.27	67.76	66.98	67.55	67.18	6,454,800
06 Jan 2022	67.55	67.93	66.97	67.38	67.01	9,204,600
05 Jan 2022	66.80	67.96	66.68	67.41	67.04	10,723,200
04 Jan 2022	65.99	67.15	65.87	66.45	66.08	7,519,400
03 Jan 2022	65.75	66.06	65.08	65.97	65.60	8,978,100
31 Dec 2021	65.78	66.40	65.69	66.31	65.94	5,076,700
30 Dec 2021	66.21	66.34	65.69	65.75	65.39	5,563,000
30 Dec 2021	0.35 Dividend
29 Dec 2021	66.09	66.54	65.90	66.37	65.65	4,753,900
28 Dec 2021	65.61	66.08	65.51	66.01	65.30	3,254,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,426.60+76.00(+1.03%)

AUD/USD0.7007-0.0025(-0.36%)

ASX 2007,182.70+70.20(+0.99%)

OIL114.14+1.74(+1.55%)

GOLD1,811.90-7.00(-0.38%)

BTC-AUD42,204.82-1,522.21(-3.48%)

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

Mondelez International, Inc. (MDLZ)

ALL ORDS
7,426.60
+76.00(+1.03%)

AUD/USD
0.7007
-0.0025(-0.36%)

ASX 200
7,182.70
+70.20(+0.99%)

OIL
114.14
+1.74(+1.55%)

GOLD
1,811.90
-7.00(-0.38%)

BTC-AUD
42,204.82
-1,522.21(-3.48%)