Australia markets open in 8 hours 24 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202371.0071.4370.8570.9370.93167,383
06 Dec 202371.0071.3870.6071.2971.296,123,300
05 Dec 202371.0671.2570.3570.6870.683,992,400
04 Dec 202370.3871.4270.3571.2271.226,118,900
01 Dec 202370.8771.0670.2470.8270.825,265,800
30 Nov 202370.2871.0969.9471.0671.069,089,900
29 Nov 202371.2571.4170.2870.4470.445,163,600
28 Nov 202371.5571.8171.2471.4371.435,967,700
27 Nov 202372.0072.1171.2271.4871.487,100,000
24 Nov 202371.6471.8871.4471.6271.622,067,700
22 Nov 202371.3271.7571.1771.4971.493,647,100
21 Nov 202371.0071.4470.9170.9770.976,057,500
20 Nov 202370.2071.1370.0770.9170.915,778,200
17 Nov 202371.0071.0070.2170.6370.635,427,800
16 Nov 202370.4970.9770.3170.6270.626,440,200
15 Nov 202369.7470.6969.7469.9969.997,262,100
14 Nov 202369.8470.2469.6270.1070.107,502,900
13 Nov 202369.0369.7668.9669.3069.306,178,700
10 Nov 202369.1669.3168.3769.1269.127,076,700
09 Nov 202369.0769.3668.8168.9468.947,639,100
08 Nov 202368.7669.3668.7669.0269.026,608,800
07 Nov 202368.6568.8368.0868.4968.498,028,600
06 Nov 202368.7469.2268.1868.2468.245,600,600
03 Nov 202368.6569.0968.3468.8268.829,268,900
02 Nov 202368.5068.8267.1767.9767.9710,467,800
01 Nov 202366.4567.2666.2466.8266.827,991,300
31 Oct 202366.0166.3365.3366.2166.215,575,200
30 Oct 202365.4266.1765.2765.9865.986,471,700
27 Oct 202365.3066.0564.8665.0165.016,251,600
26 Oct 202365.8966.3865.3965.6565.656,808,900
25 Oct 202365.3866.0865.0565.6965.696,916,700
24 Oct 202364.2065.7264.1665.5565.557,711,000
23 Oct 202363.9264.6663.6663.9963.995,162,100
20 Oct 202364.3465.0364.0864.1064.109,887,000
19 Oct 202364.0864.9763.8164.2164.218,736,200
18 Oct 202363.7164.6163.7064.1564.157,677,000
17 Oct 202362.4663.5962.4263.5463.547,935,800
16 Oct 202361.8762.9561.8362.6262.627,588,900
13 Oct 202361.0761.9560.8761.5361.537,316,600
12 Oct 202362.7762.8460.7561.0461.048,044,800
11 Oct 202363.6963.9662.7362.9062.905,996,400
10 Oct 202364.4064.5063.3063.6363.639,107,700
09 Oct 202363.8064.3962.7163.7763.778,349,300
06 Oct 202364.3864.4161.1963.3663.3619,040,300
05 Oct 202368.3468.3665.0265.0765.077,626,600
04 Oct 202367.7968.8067.3868.6868.685,757,700
03 Oct 202368.2468.2667.3767.6067.607,959,500
02 Oct 202369.2069.2968.0468.4968.494,929,100
29 Sept 202369.5969.9869.1069.4069.405,562,800
28 Sept 202369.8170.0569.3369.3969.396,688,800
28 Sept 20230.425 Dividend
27 Sept 202370.7970.9669.6469.9969.5710,621,700
26 Sept 202369.5370.9469.4670.5770.149,672,000
25 Sept 202370.3270.3969.3069.7169.294,516,700
22 Sept 202370.7171.0670.3570.4370.005,976,200
21 Sept 202371.4271.8070.6670.7170.284,773,400
20 Sept 202371.7472.0871.2071.6471.203,845,800
19 Sept 202371.7371.7371.1671.5171.084,048,700
18 Sept 202372.3872.3871.4471.8671.423,915,000
15 Sept 202372.3072.7071.8471.9471.509,339,800
14 Sept 202371.5072.5571.3772.3871.945,183,200
13 Sept 202370.9171.3970.8071.2970.864,026,600
12 Sept 202371.3771.4470.9471.0670.634,834,500
11 Sept 202370.1371.5769.8871.3770.946,503,900
08 Sept 202369.9970.0069.2469.8269.406,838,500
07 Sept 202369.9770.4269.6670.0069.576,177,900
06 Sept 202369.5469.7669.2569.6969.274,784,100
05 Sept 202369.5969.7369.0269.5669.146,517,300
01 Sept 202371.7471.7469.4469.6969.277,284,400
31 Aug 202371.4471.6270.9171.2670.837,116,600
30 Aug 202371.6372.0071.4671.5771.143,883,800
29 Aug 202371.8071.8270.8871.4871.056,201,300
28 Aug 202371.9271.9471.1671.5571.123,577,000
25 Aug 202371.0671.8270.9271.5071.073,890,200
24 Aug 202371.5672.1770.8170.8570.424,736,900
23 Aug 202370.5071.5570.4271.4871.055,603,900
22 Aug 202370.6570.8570.1170.2169.784,686,800
21 Aug 202371.0971.2470.5870.7370.304,787,200
18 Aug 202371.1771.4070.9771.1370.705,328,600
17 Aug 202371.9972.1871.1671.2070.774,446,400
16 Aug 202372.2772.7271.8671.9671.524,065,500
15 Aug 202372.9072.9772.2272.2871.844,874,800
14 Aug 202374.1074.1873.0973.2172.776,063,900
11 Aug 202373.9074.2973.6973.9773.523,611,500
10 Aug 202374.0174.7073.6373.7273.274,137,800
09 Aug 202373.3274.1273.2273.8073.355,487,300
08 Aug 202374.2174.3273.2673.4072.954,870,500
07 Aug 202374.1474.5173.9874.2673.812,892,100
04 Aug 202375.2675.6173.8273.9273.475,070,800
03 Aug 202375.1075.6975.0875.2974.837,102,500
02 Aug 202374.1175.6174.1075.3574.897,211,600
01 Aug 202374.2574.6773.9274.3573.905,080,300
31 July 202374.9175.0573.7174.1373.686,476,100
28 July 202375.8876.7774.6675.0474.5810,226,400
27 July 202373.6374.0072.2272.3671.926,446,700
26 July 202374.1074.3773.4473.6773.225,676,000
25 July 202374.3374.4273.9874.4073.956,928,500
24 July 202374.1174.4474.0774.3273.876,224,000
21 July 202373.8674.4673.6473.9873.5322,068,200
20 July 202373.5074.0573.4873.8873.437,003,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...