Australia Markets closed

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.72+0.14 (+0.20%)
At close: 04:00PM EDT
69.73 +0.01 (+0.01%)
After hours: 07:59PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202369.9470.0269.4669.7269.727,037,300
30 Mar 202370.0270.2269.4269.5869.587,116,000
29 Mar 202370.0370.3970.0370.3770.374,833,500
28 Mar 202369.2170.0669.1669.5969.595,725,900
27 Mar 202369.2069.7569.1369.1669.166,253,800
24 Mar 202367.4869.1067.4869.0469.047,200,600
23 Mar 202367.2167.7767.0067.2067.206,043,900
22 Mar 202368.0068.4367.3367.3667.366,989,600
21 Mar 202367.8167.9367.1267.8367.838,566,100
20 Mar 202366.6567.7466.6067.7367.738,081,300
17 Mar 202366.7866.9165.8366.4066.4013,633,500
16 Mar 202366.3867.0465.7466.9466.947,079,900
15 Mar 202365.6466.6065.0766.4066.408,512,800
14 Mar 202365.5866.3965.2866.2966.297,653,600
13 Mar 202365.0266.9465.0265.5465.5411,336,500
10 Mar 202365.0165.5164.7464.9064.905,744,800
09 Mar 202365.4465.7064.4764.7664.764,065,900
08 Mar 202364.7065.2464.6065.0965.093,015,400
07 Mar 202365.7965.7964.3964.8164.814,850,700
06 Mar 202365.6666.0865.5565.6865.683,878,900
03 Mar 202365.2765.9564.6365.7165.715,640,900
02 Mar 202364.2965.5364.0765.3665.366,635,100
01 Mar 202364.9864.9863.8264.1964.195,115,900
28 Feb 202365.4465.6365.0065.1865.185,597,000
27 Feb 202366.0166.2965.5265.6465.643,328,900
24 Feb 202365.7365.7865.0265.5565.555,240,300
23 Feb 202366.4166.5565.6566.0766.074,637,300
22 Feb 202366.6767.4466.0766.2366.235,358,300
21 Feb 202366.7066.9465.7566.6066.606,742,100
17 Feb 202365.7767.0365.6266.8566.857,339,800
16 Feb 202364.9965.7664.4365.6865.686,419,600
15 Feb 202365.6265.7065.1765.6965.693,746,400
14 Feb 202366.3966.4165.2865.6665.665,053,000
13 Feb 202365.7766.7465.7766.2766.275,588,200
10 Feb 202364.2965.5864.1165.5065.505,509,500
09 Feb 202365.1865.3764.2264.2964.294,150,000
08 Feb 202364.7564.9964.4364.7964.794,792,500
07 Feb 202365.6865.6864.1265.0865.088,080,500
06 Feb 202365.9166.2965.6566.1766.174,852,700
03 Feb 202366.8266.8765.5265.9165.916,271,300
02 Feb 202366.2566.7965.8066.6666.666,776,200
01 Feb 202365.6667.1365.4466.7366.738,004,500
31 Jan 202364.9865.4864.7265.4465.445,938,700
30 Jan 202364.7965.4464.4164.8464.847,920,700
27 Jan 202364.4564.9564.0664.7264.727,141,800
26 Jan 202364.8564.8564.2864.5264.525,051,500
25 Jan 202364.9465.0264.0865.0065.004,505,600
24 Jan 202364.4065.0163.7664.8464.845,025,000
23 Jan 202364.1364.7863.9264.3664.366,108,900
20 Jan 202363.7664.0463.2664.0464.047,524,300
19 Jan 202364.4164.8163.7563.8463.845,933,700
18 Jan 202366.7366.8464.4364.5764.576,751,700
17 Jan 202367.1867.5066.9367.0267.026,245,300
13 Jan 202366.5967.1166.2267.0667.064,712,700
12 Jan 202367.4167.5366.5666.7666.764,945,800
11 Jan 202367.5767.8266.9467.5767.574,928,700
10 Jan 202367.0267.4767.0067.3167.313,560,600
09 Jan 202367.6768.3367.2267.2467.244,132,700
06 Jan 202367.1568.2666.8968.0268.025,845,500
05 Jan 202366.9967.1366.0366.1966.195,353,400
04 Jan 202366.3667.3966.2666.7366.736,086,900
03 Jan 202366.5066.7065.3766.2566.256,545,300
30 Dec 202266.8966.9966.1166.6566.654,335,300
29 Dec 202266.5467.1366.5066.9766.973,277,700
28 Dec 202267.8267.8366.8066.8366.833,499,200
27 Dec 202267.3967.6067.1467.4967.493,139,400
23 Dec 202266.7967.2466.5467.1067.103,365,200
22 Dec 202266.6966.8365.9766.7366.734,856,700
21 Dec 202266.2567.2966.1066.8966.895,608,500
20 Dec 202265.7866.2165.3865.8565.855,718,300
19 Dec 202266.0666.2965.4765.7065.707,117,200
16 Dec 202265.9266.3965.2866.1666.1617,584,900
15 Dec 202266.9467.2265.8266.3966.397,717,300
14 Dec 202267.7468.0666.7967.2667.267,986,500
13 Dec 202268.2568.5067.0767.6067.606,992,100
12 Dec 202267.3467.4366.9067.3867.386,225,000
09 Dec 202267.5667.6266.9467.0667.064,819,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...