Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202267.3468.0867.2067.5967.595,929,800
07 Dec 202267.6268.8167.4868.0368.037,222,700
06 Dec 202267.6867.9766.9167.2967.294,819,600
05 Dec 202267.5567.6567.0567.4367.434,190,000
02 Dec 202267.4168.3667.2168.3168.313,798,400
01 Dec 202267.7668.5367.6968.0968.095,846,500
30 Nov 202265.7967.7565.5967.6167.618,415,200
29 Nov 202265.8166.1365.5966.0566.053,673,500
28 Nov 202266.6866.9966.0766.1566.153,755,200
25 Nov 202266.6766.8266.4966.6966.692,212,200
23 Nov 202266.3166.7066.1466.6766.673,235,800
22 Nov 202266.2566.3965.8166.3166.314,077,900
21 Nov 202265.3065.9665.0565.8565.855,824,700
18 Nov 202264.6665.0964.3164.9964.994,973,200
17 Nov 202264.3164.6364.0164.4564.455,152,200
16 Nov 202264.9965.5564.6865.0065.004,711,100
15 Nov 202264.7964.9964.1764.6564.655,930,900
14 Nov 202265.0065.3364.0664.1064.105,870,400
11 Nov 202265.0565.1963.9664.8064.806,384,600
10 Nov 202264.7665.1763.4764.9864.988,601,500
09 Nov 202263.8564.3163.3063.3963.395,584,400
08 Nov 202264.2064.7062.9763.9263.926,772,100
07 Nov 202263.4064.5163.3764.3964.396,480,100
04 Nov 202262.3163.2862.1263.2263.227,507,300
03 Nov 202262.0962.6561.8462.0062.008,159,800
02 Nov 202264.9564.9662.0062.5862.5811,491,100
01 Nov 202261.5662.2861.5461.8761.878,507,500
31 Oct 202261.2361.9960.6461.4861.486,840,600
28 Oct 202260.6661.8160.4261.7061.706,263,700
27 Oct 202260.0060.6959.7460.3160.317,547,500
26 Oct 202259.8460.5459.3059.9059.906,620,200
25 Oct 202258.8359.3958.5259.3159.317,080,600
24 Oct 202258.1758.7857.8058.7458.746,487,800
21 Oct 202256.5857.4356.3857.3557.359,719,900
20 Oct 202257.7557.8756.7956.9156.915,723,200
19 Oct 202258.2058.5957.3757.7057.704,619,000
18 Oct 202258.1258.7057.7958.3558.356,349,100
17 Oct 202257.6157.9757.3457.4457.447,340,600
14 Oct 202258.2158.3256.8456.9456.947,916,400
13 Oct 202256.1058.0355.8757.6857.6810,000,100
12 Oct 202256.9457.5456.6156.8356.838,280,200
11 Oct 202255.5356.7655.3756.2856.287,976,200
10 Oct 202255.5455.8654.9755.6255.626,944,600
07 Oct 202255.8555.9554.9555.2655.266,753,300
06 Oct 202257.0157.3355.8056.0156.016,069,700
05 Oct 202257.2057.6556.5157.2457.244,901,100
04 Oct 202256.8457.9356.7457.5357.5311,281,900
03 Oct 202255.2456.5654.8556.3556.3511,676,200
30 Sept 202256.4956.7054.7254.8354.8314,651,500
29 Sept 202257.6257.7056.2956.6756.677,336,400
29 Sept 20220.385 Dividend
28 Sept 202257.9958.4657.2658.1457.756,262,700
27 Sept 202258.6959.1357.3157.5857.207,415,400
26 Sept 202258.7959.1258.1058.3557.967,200,000
23 Sept 202259.5459.7558.2658.9558.566,145,400
22 Sept 202259.8760.3459.5059.8059.407,005,900
21 Sept 202259.9461.0559.7459.7559.358,873,000
20 Sept 202260.0460.2359.2659.7559.356,295,200
19 Sept 202260.3060.4659.8560.3859.987,782,700
16 Sept 202259.4860.3959.3860.3059.9011,923,900
15 Sept 202260.0960.2459.3159.5759.186,629,600
14 Sept 202260.1260.4759.9360.2459.846,543,400
13 Sept 202261.0361.2759.6259.8859.488,652,900
12 Sept 202261.6262.4461.4561.9061.495,887,200
09 Sept 202261.3361.7560.9361.3360.926,341,300
08 Sept 202261.0161.2560.1060.9560.555,605,500
07 Sept 202260.0561.5159.8261.4261.018,278,100
06 Sept 202260.8660.8659.7660.0059.608,906,800
02 Sept 202262.0462.4560.3860.7360.336,262,700
01 Sept 202261.5462.0260.9761.9761.567,562,500
31 Aug 202261.9662.9061.8261.8661.459,945,100
30 Aug 202262.4562.5561.6461.8561.444,850,300
29 Aug 202262.2362.8561.7962.4862.075,480,900
26 Aug 202264.5664.6862.5762.7362.317,071,900
25 Aug 202264.6064.9764.0764.4664.034,375,200
24 Aug 202263.7864.6863.5964.6064.175,911,400
23 Aug 202264.2364.3963.6563.7263.305,409,800
22 Aug 202265.2565.4864.3064.5164.085,429,800
19 Aug 202265.2265.6664.9665.3664.935,057,100
18 Aug 202265.4765.7465.1065.5565.123,596,400
17 Aug 202265.7865.8465.2265.5165.084,194,600
16 Aug 202265.1866.3165.0665.9665.525,257,200
15 Aug 202264.3965.3864.0865.1864.754,763,700
12 Aug 202264.4964.6763.7964.2063.774,838,300
11 Aug 202264.8165.1064.1364.2963.863,636,300
10 Aug 202264.3264.6664.1864.4764.043,597,400
09 Aug 202264.1664.3263.8263.9363.513,475,500
08 Aug 202264.0264.5963.7163.9463.524,928,700
05 Aug 202264.1564.1563.1363.7763.355,679,900
04 Aug 202264.9765.1864.0864.2563.825,672,800
03 Aug 202264.6865.3264.4765.1364.705,314,000
02 Aug 202265.1665.1664.5464.7664.335,186,400
01 Aug 202263.9265.1763.9164.8964.466,121,600
29 July 202263.4364.4563.4064.0463.626,196,400
28 July 202263.5764.4063.1564.2063.775,228,500
27 July 202262.9863.8262.2963.6363.218,297,500
26 July 202262.4563.1061.9762.9462.527,701,100
25 July 202262.0663.1261.9062.7662.346,353,400
22 July 202261.7362.0361.5461.9961.584,779,700
21 July 202261.4161.7060.9561.3560.944,398,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...