Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 69.94 | 70.02 | 69.46 | 69.72 | 69.72 | 7,037,300 |
| 30 Mar 2023 | 70.02 | 70.22 | 69.42 | 69.58 | 69.58 | 7,116,000 |
| 29 Mar 2023 | 70.03 | 70.39 | 70.03 | 70.37 | 70.37 | 4,833,500 |
| 28 Mar 2023 | 69.21 | 70.06 | 69.16 | 69.59 | 69.59 | 5,725,900 |
| 27 Mar 2023 | 69.20 | 69.75 | 69.13 | 69.16 | 69.16 | 6,253,800 |
| 24 Mar 2023 | 67.48 | 69.10 | 67.48 | 69.04 | 69.04 | 7,200,600 |
| 23 Mar 2023 | 67.21 | 67.77 | 67.00 | 67.20 | 67.20 | 6,043,900 |
| 22 Mar 2023 | 68.00 | 68.43 | 67.33 | 67.36 | 67.36 | 6,989,600 |
| 21 Mar 2023 | 67.81 | 67.93 | 67.12 | 67.83 | 67.83 | 8,566,100 |
| 20 Mar 2023 | 66.65 | 67.74 | 66.60 | 67.73 | 67.73 | 8,081,300 |
| 17 Mar 2023 | 66.78 | 66.91 | 65.83 | 66.40 | 66.40 | 13,633,500 |
| 16 Mar 2023 | 66.38 | 67.04 | 65.74 | 66.94 | 66.94 | 7,079,900 |
| 15 Mar 2023 | 65.64 | 66.60 | 65.07 | 66.40 | 66.40 | 8,512,800 |
| 14 Mar 2023 | 65.58 | 66.39 | 65.28 | 66.29 | 66.29 | 7,653,600 |
| 13 Mar 2023 | 65.02 | 66.94 | 65.02 | 65.54 | 65.54 | 11,336,500 |
| 10 Mar 2023 | 65.01 | 65.51 | 64.74 | 64.90 | 64.90 | 5,744,800 |
| 09 Mar 2023 | 65.44 | 65.70 | 64.47 | 64.76 | 64.76 | 4,065,900 |
| 08 Mar 2023 | 64.70 | 65.24 | 64.60 | 65.09 | 65.09 | 3,015,400 |
| 07 Mar 2023 | 65.79 | 65.79 | 64.39 | 64.81 | 64.81 | 4,850,700 |
| 06 Mar 2023 | 65.66 | 66.08 | 65.55 | 65.68 | 65.68 | 3,878,900 |
| 03 Mar 2023 | 65.27 | 65.95 | 64.63 | 65.71 | 65.71 | 5,640,900 |
| 02 Mar 2023 | 64.29 | 65.53 | 64.07 | 65.36 | 65.36 | 6,635,100 |
| 01 Mar 2023 | 64.98 | 64.98 | 63.82 | 64.19 | 64.19 | 5,115,900 |
| 28 Feb 2023 | 65.44 | 65.63 | 65.00 | 65.18 | 65.18 | 5,597,000 |
| 27 Feb 2023 | 66.01 | 66.29 | 65.52 | 65.64 | 65.64 | 3,328,900 |
| 24 Feb 2023 | 65.73 | 65.78 | 65.02 | 65.55 | 65.55 | 5,240,300 |
| 23 Feb 2023 | 66.41 | 66.55 | 65.65 | 66.07 | 66.07 | 4,637,300 |
| 22 Feb 2023 | 66.67 | 67.44 | 66.07 | 66.23 | 66.23 | 5,358,300 |
| 21 Feb 2023 | 66.70 | 66.94 | 65.75 | 66.60 | 66.60 | 6,742,100 |
| 17 Feb 2023 | 65.77 | 67.03 | 65.62 | 66.85 | 66.85 | 7,339,800 |
| 16 Feb 2023 | 64.99 | 65.76 | 64.43 | 65.68 | 65.68 | 6,419,600 |
| 15 Feb 2023 | 65.62 | 65.70 | 65.17 | 65.69 | 65.69 | 3,746,400 |
| 14 Feb 2023 | 66.39 | 66.41 | 65.28 | 65.66 | 65.66 | 5,053,000 |
| 13 Feb 2023 | 65.77 | 66.74 | 65.77 | 66.27 | 66.27 | 5,588,200 |
| 10 Feb 2023 | 64.29 | 65.58 | 64.11 | 65.50 | 65.50 | 5,509,500 |
| 09 Feb 2023 | 65.18 | 65.37 | 64.22 | 64.29 | 64.29 | 4,150,000 |
| 08 Feb 2023 | 64.75 | 64.99 | 64.43 | 64.79 | 64.79 | 4,792,500 |
| 07 Feb 2023 | 65.68 | 65.68 | 64.12 | 65.08 | 65.08 | 8,080,500 |
| 06 Feb 2023 | 65.91 | 66.29 | 65.65 | 66.17 | 66.17 | 4,852,700 |
| 03 Feb 2023 | 66.82 | 66.87 | 65.52 | 65.91 | 65.91 | 6,271,300 |
| 02 Feb 2023 | 66.25 | 66.79 | 65.80 | 66.66 | 66.66 | 6,776,200 |
| 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 | 4,712,700 |
| 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 | 5,845,500 |
| 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 |
| 28 Dec 2022 | 67.82 | 67.83 | 66.80 | 66.83 | 66.83 | 3,499,200 |
| 27 Dec 2022 | 67.39 | 67.60 | 67.14 | 67.49 | 67.49 | 3,139,400 |
| 23 Dec 2022 | 66.79 | 67.24 | 66.54 | 67.10 | 67.10 | 3,365,200 |
| 22 Dec 2022 | 66.69 | 66.83 | 65.97 | 66.73 | 66.73 | 4,856,700 |
| 21 Dec 2022 | 66.25 | 67.29 | 66.10 | 66.89 | 66.89 | 5,608,500 |
| 20 Dec 2022 | 65.78 | 66.21 | 65.38 | 65.85 | 65.85 | 5,718,300 |
| 19 Dec 2022 | 66.06 | 66.29 | 65.47 | 65.70 | 65.70 | 7,117,200 |
| 16 Dec 2022 | 65.92 | 66.39 | 65.28 | 66.16 | 66.16 | 17,584,900 |
| 15 Dec 2022 | 66.94 | 67.22 | 65.82 | 66.39 | 66.39 | 7,717,300 |
| 14 Dec 2022 | 67.74 | 68.06 | 66.79 | 67.26 | 67.26 | 7,986,500 |
| 13 Dec 2022 | 68.25 | 68.50 | 67.07 | 67.60 | 67.60 | 6,992,100 |
| 12 Dec 2022 | 67.34 | 67.43 | 66.90 | 67.38 | 67.38 | 6,225,000 |
| 09 Dec 2022 | 67.56 | 67.62 | 66.94 | 67.06 | 67.06 | 4,819,200 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
