Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

70.93

-0.36

(-0.50%)

As of 09:36AM EST. Market open.

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	71.00	71.43	70.85	70.93	70.93	167,383
06 Dec 2023	71.00	71.38	70.60	71.29	71.29	6,123,300
05 Dec 2023	71.06	71.25	70.35	70.68	70.68	3,992,400
04 Dec 2023	70.38	71.42	70.35	71.22	71.22	6,118,900
01 Dec 2023	70.87	71.06	70.24	70.82	70.82	5,265,800
30 Nov 2023	70.28	71.09	69.94	71.06	71.06	9,089,900
29 Nov 2023	71.25	71.41	70.28	70.44	70.44	5,163,600
28 Nov 2023	71.55	71.81	71.24	71.43	71.43	5,967,700
27 Nov 2023	72.00	72.11	71.22	71.48	71.48	7,100,000
24 Nov 2023	71.64	71.88	71.44	71.62	71.62	2,067,700
22 Nov 2023	71.32	71.75	71.17	71.49	71.49	3,647,100
21 Nov 2023	71.00	71.44	70.91	70.97	70.97	6,057,500
20 Nov 2023	70.20	71.13	70.07	70.91	70.91	5,778,200
17 Nov 2023	71.00	71.00	70.21	70.63	70.63	5,427,800
16 Nov 2023	70.49	70.97	70.31	70.62	70.62	6,440,200
15 Nov 2023	69.74	70.69	69.74	69.99	69.99	7,262,100
14 Nov 2023	69.84	70.24	69.62	70.10	70.10	7,502,900
13 Nov 2023	69.03	69.76	68.96	69.30	69.30	6,178,700
10 Nov 2023	69.16	69.31	68.37	69.12	69.12	7,076,700
09 Nov 2023	69.07	69.36	68.81	68.94	68.94	7,639,100
08 Nov 2023	68.76	69.36	68.76	69.02	69.02	6,608,800
07 Nov 2023	68.65	68.83	68.08	68.49	68.49	8,028,600
06 Nov 2023	68.74	69.22	68.18	68.24	68.24	5,600,600
03 Nov 2023	68.65	69.09	68.34	68.82	68.82	9,268,900
02 Nov 2023	68.50	68.82	67.17	67.97	67.97	10,467,800
01 Nov 2023	66.45	67.26	66.24	66.82	66.82	7,991,300
31 Oct 2023	66.01	66.33	65.33	66.21	66.21	5,575,200
30 Oct 2023	65.42	66.17	65.27	65.98	65.98	6,471,700
27 Oct 2023	65.30	66.05	64.86	65.01	65.01	6,251,600
26 Oct 2023	65.89	66.38	65.39	65.65	65.65	6,808,900
25 Oct 2023	65.38	66.08	65.05	65.69	65.69	6,916,700
24 Oct 2023	64.20	65.72	64.16	65.55	65.55	7,711,000
23 Oct 2023	63.92	64.66	63.66	63.99	63.99	5,162,100
20 Oct 2023	64.34	65.03	64.08	64.10	64.10	9,887,000
19 Oct 2023	64.08	64.97	63.81	64.21	64.21	8,736,200
18 Oct 2023	63.71	64.61	63.70	64.15	64.15	7,677,000
17 Oct 2023	62.46	63.59	62.42	63.54	63.54	7,935,800
16 Oct 2023	61.87	62.95	61.83	62.62	62.62	7,588,900
13 Oct 2023	61.07	61.95	60.87	61.53	61.53	7,316,600
12 Oct 2023	62.77	62.84	60.75	61.04	61.04	8,044,800
11 Oct 2023	63.69	63.96	62.73	62.90	62.90	5,996,400
10 Oct 2023	64.40	64.50	63.30	63.63	63.63	9,107,700
09 Oct 2023	63.80	64.39	62.71	63.77	63.77	8,349,300
06 Oct 2023	64.38	64.41	61.19	63.36	63.36	19,040,300
05 Oct 2023	68.34	68.36	65.02	65.07	65.07	7,626,600
04 Oct 2023	67.79	68.80	67.38	68.68	68.68	5,757,700
03 Oct 2023	68.24	68.26	67.37	67.60	67.60	7,959,500
02 Oct 2023	69.20	69.29	68.04	68.49	68.49	4,929,100
29 Sept 2023	69.59	69.98	69.10	69.40	69.40	5,562,800
28 Sept 2023	69.81	70.05	69.33	69.39	69.39	6,688,800
28 Sept 2023	0.425 Dividend
27 Sept 2023	70.79	70.96	69.64	69.99	69.57	10,621,700
26 Sept 2023	69.53	70.94	69.46	70.57	70.14	9,672,000
25 Sept 2023	70.32	70.39	69.30	69.71	69.29	4,516,700
22 Sept 2023	70.71	71.06	70.35	70.43	70.00	5,976,200
21 Sept 2023	71.42	71.80	70.66	70.71	70.28	4,773,400
20 Sept 2023	71.74	72.08	71.20	71.64	71.20	3,845,800
19 Sept 2023	71.73	71.73	71.16	71.51	71.08	4,048,700
18 Sept 2023	72.38	72.38	71.44	71.86	71.42	3,915,000
15 Sept 2023	72.30	72.70	71.84	71.94	71.50	9,339,800
14 Sept 2023	71.50	72.55	71.37	72.38	71.94	5,183,200
13 Sept 2023	70.91	71.39	70.80	71.29	70.86	4,026,600
12 Sept 2023	71.37	71.44	70.94	71.06	70.63	4,834,500
11 Sept 2023	70.13	71.57	69.88	71.37	70.94	6,503,900
08 Sept 2023	69.99	70.00	69.24	69.82	69.40	6,838,500
07 Sept 2023	69.97	70.42	69.66	70.00	69.57	6,177,900
06 Sept 2023	69.54	69.76	69.25	69.69	69.27	4,784,100
05 Sept 2023	69.59	69.73	69.02	69.56	69.14	6,517,300
01 Sept 2023	71.74	71.74	69.44	69.69	69.27	7,284,400
31 Aug 2023	71.44	71.62	70.91	71.26	70.83	7,116,600
30 Aug 2023	71.63	72.00	71.46	71.57	71.14	3,883,800
29 Aug 2023	71.80	71.82	70.88	71.48	71.05	6,201,300
28 Aug 2023	71.92	71.94	71.16	71.55	71.12	3,577,000
25 Aug 2023	71.06	71.82	70.92	71.50	71.07	3,890,200
24 Aug 2023	71.56	72.17	70.81	70.85	70.42	4,736,900
23 Aug 2023	70.50	71.55	70.42	71.48	71.05	5,603,900
22 Aug 2023	70.65	70.85	70.11	70.21	69.78	4,686,800
21 Aug 2023	71.09	71.24	70.58	70.73	70.30	4,787,200
18 Aug 2023	71.17	71.40	70.97	71.13	70.70	5,328,600
17 Aug 2023	71.99	72.18	71.16	71.20	70.77	4,446,400
16 Aug 2023	72.27	72.72	71.86	71.96	71.52	4,065,500
15 Aug 2023	72.90	72.97	72.22	72.28	71.84	4,874,800
14 Aug 2023	74.10	74.18	73.09	73.21	72.77	6,063,900
11 Aug 2023	73.90	74.29	73.69	73.97	73.52	3,611,500
10 Aug 2023	74.01	74.70	73.63	73.72	73.27	4,137,800
09 Aug 2023	73.32	74.12	73.22	73.80	73.35	5,487,300
08 Aug 2023	74.21	74.32	73.26	73.40	72.95	4,870,500
07 Aug 2023	74.14	74.51	73.98	74.26	73.81	2,892,100
04 Aug 2023	75.26	75.61	73.82	73.92	73.47	5,070,800
03 Aug 2023	75.10	75.69	75.08	75.29	74.83	7,102,500
02 Aug 2023	74.11	75.61	74.10	75.35	74.89	7,211,600
01 Aug 2023	74.25	74.67	73.92	74.35	73.90	5,080,300
31 July 2023	74.91	75.05	73.71	74.13	73.68	6,476,100
28 July 2023	75.88	76.77	74.66	75.04	74.58	10,226,400
27 July 2023	73.63	74.00	72.22	72.36	71.92	6,446,700
26 July 2023	74.10	74.37	73.44	73.67	73.22	5,676,000
25 July 2023	74.33	74.42	73.98	74.40	73.95	6,928,500
24 July 2023	74.11	74.44	74.07	74.32	73.87	6,224,000
21 July 2023	73.86	74.46	73.64	73.98	73.53	22,068,200
20 July 2023	73.50	74.05	73.48	73.88	73.43	7,003,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,384.70-2.00(-0.03%)

AUD/USD0.6580+0.0029(+0.44%)

ASX 2007,173.30-5.10(-0.07%)

OIL70.32+0.94(+1.35%)

GOLD2,049.70+1.80(+0.09%)

Bitcoin AUD66,037.12-1,245.13(-1.85%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Mondelez International, Inc. (MDLZ)

ALL ORDS
7,384.70
-2.00(-0.03%)

AUD/USD
0.6580
+0.0029(+0.44%)

ASX 200
7,173.30
-5.10(-0.07%)

OIL
70.32
+0.94(+1.35%)

GOLD
2,049.70
+1.80(+0.09%)

Bitcoin AUD
66,037.12
-1,245.13(-1.85%)