Mondelez International Inc. (MDLZ)
67.68
0.18 (0.27%)
At close: Mar 28, 2025, 3:59 PM
68.17
0.72%
After-hours: Mar 28, 2025, 06:55 PM EDT
MDLZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 67.93 | 68.38 | 67.02 | 67.72 | 0.22 | 0.33% | 11,557,135 |
| Mar 27, 2025 | 66.90 | 67.62 | 66.49 | 67.50 | 1.17 | 1.76% | 9,020,955 |
| Mar 26, 2025 | 64.68 | 66.54 | 64.68 | 66.33 | 1.64 | 2.54% | 9,111,528 |
| Mar 25, 2025 | 64.76 | 64.88 | 64.14 | 64.69 | -0.26 | -0.40% | 7,459,105 |
| Mar 24, 2025 | 64.55 | 65.07 | 64.25 | 64.95 | 0.44 | 0.68% | 7,514,464 |
| Mar 21, 2025 | 63.90 | 64.70 | 63.70 | 64.51 | 0.56 | 0.88% | 25,430,050 |
| Mar 20, 2025 | 64.12 | 64.33 | 63.57 | 63.95 | -0.05 | -0.08% | 6,013,646 |
| Mar 19, 2025 | 63.97 | 64.43 | 63.48 | 64.00 | -0.65 | -1.01% | 8,181,850 |
| Mar 18, 2025 | 65.20 | 65.51 | 64.49 | 64.65 | -0.44 | -0.68% | 6,062,137 |
| Mar 17, 2025 | 64.15 | 65.26 | 63.90 | 65.09 | 0.78 | 1.21% | 7,012,320 |
| Mar 14, 2025 | 64.26 | 64.84 | 64.07 | 64.31 | -0.38 | -0.59% | 6,784,748 |
| Mar 13, 2025 | 64.73 | 65.51 | 64.66 | 64.69 | -0.29 | -0.45% | 8,727,900 |
| Mar 12, 2025 | 66.72 | 66.90 | 64.86 | 64.98 | -2.87 | -4.23% | 8,773,128 |
| Mar 11, 2025 | 68.33 | 68.49 | 67.31 | 67.85 | -0.30 | -0.44% | 10,840,600 |
| Mar 10, 2025 | 68.28 | 70.60 | 67.86 | 68.15 | 0.41 | 0.61% | 14,133,200 |
| Mar 7, 2025 | 66.67 | 69.68 | 66.63 | 67.74 | 0.98 | 1.47% | 13,950,539 |
| Mar 6, 2025 | 66.13 | 67.24 | 65.69 | 66.76 | 0.46 | 0.69% | 10,713,673 |
| Mar 5, 2025 | 65.25 | 66.45 | 65.18 | 66.30 | 1.01 | 1.55% | 9,321,561 |
| Mar 4, 2025 | 66.31 | 67.42 | 65.17 | 65.29 | -0.49 | -0.74% | 13,041,615 |
| Mar 3, 2025 | 64.04 | 66.01 | 64.04 | 65.78 | 1.55 | 2.41% | 8,668,900 |
| Feb 28, 2025 | 64.71 | 64.71 | 63.65 | 64.23 | 0.25 | 0.39% | 8,634,600 |
| Feb 27, 2025 | 63.18 | 64.21 | 63.09 | 63.98 | 0.53 | 0.84% | 6,944,691 |
| Feb 26, 2025 | 65.40 | 65.50 | 63.28 | 63.45 | -2.43 | -3.69% | 9,542,931 |
| Feb 25, 2025 | 65.22 | 66.27 | 65.00 | 65.88 | 0.52 | 0.80% | 12,045,119 |
| Feb 24, 2025 | 64.51 | 65.77 | 64.07 | 65.36 | 0.69 | 1.07% | 16,269,948 |
| Feb 21, 2025 | 62.17 | 64.86 | 61.76 | 64.67 | 2.50 | 4.02% | 16,291,507 |
| Feb 20, 2025 | 61.72 | 62.61 | 61.62 | 62.17 | 0.24 | 0.39% | 9,533,673 |
| Feb 19, 2025 | 61.21 | 61.97 | 61.05 | 61.93 | 0.75 | 1.23% | 7,674,438 |
| Feb 18, 2025 | 60.53 | 61.44 | 59.82 | 61.18 | 0.36 | 0.59% | 10,760,300 |
| Feb 14, 2025 | 61.22 | 62.19 | 60.64 | 60.82 | -0.34 | -0.56% | 10,040,900 |
| Feb 13, 2025 | 60.56 | 61.20 | 60.39 | 61.16 | 0.56 | 0.92% | 9,059,017 |
| Feb 12, 2025 | 59.91 | 60.67 | 59.55 | 60.60 | 0.15 | 0.25% | 10,929,200 |
| Feb 11, 2025 | 58.42 | 60.50 | 58.19 | 60.45 | 1.92 | 3.28% | 12,175,900 |
| Feb 10, 2025 | 58.59 | 58.63 | 57.51 | 58.53 | 0.08 | 0.14% | 9,511,900 |
| Feb 7, 2025 | 58.05 | 58.81 | 57.68 | 58.45 | 0.62 | 1.07% | 15,972,878 |
| Feb 6, 2025 | 58.06 | 58.60 | 57.22 | 57.83 | 0.40 | 0.70% | 14,019,139 |
| Feb 5, 2025 | 54.25 | 57.56 | 53.95 | 57.43 | 1.31 | 2.33% | 25,660,635 |
| Feb 4, 2025 | 56.68 | 57.03 | 55.88 | 56.12 | -1.29 | -2.25% | 12,538,200 |
| Feb 3, 2025 | 57.99 | 57.99 | 56.85 | 57.41 | -0.58 | -1.00% | 8,130,400 |
| Jan 31, 2025 | 57.08 | 58.46 | 57.08 | 57.99 | -0.42 | -0.72% | 10,121,979 |
| Jan 30, 2025 | 57.50 | 58.46 | 57.24 | 58.41 | 1.28 | 2.24% | 9,024,220 |
| Jan 29, 2025 | 56.89 | 57.59 | 56.89 | 57.13 | 0.22 | 0.39% | 9,170,621 |
| Jan 28, 2025 | 58.26 | 58.59 | 56.61 | 56.91 | -1.42 | -2.43% | 10,769,268 |
| Jan 27, 2025 | 58.43 | 59.28 | 57.72 | 58.33 | 0.91 | 1.58% | 11,645,318 |
| Jan 24, 2025 | 56.86 | 57.62 | 56.81 | 57.42 | 0.46 | 0.81% | 7,383,443 |
| Jan 23, 2025 | 56.54 | 57.00 | 56.11 | 56.96 | 0.65 | 1.15% | 8,942,723 |
| Jan 22, 2025 | 57.14 | 57.76 | 56.13 | 56.31 | -1.29 | -2.24% | 14,606,200 |
| Jan 21, 2025 | 57.46 | 58.19 | 57.25 | 57.60 | -0.26 | -0.45% | 11,346,900 |
| Jan 17, 2025 | 58.42 | 58.75 | 57.82 | 57.86 | -0.14 | -0.24% | 12,663,461 |
| Jan 16, 2025 | 56.29 | 58.08 | 56.01 | 58.00 | 1.36 | 2.40% | 10,572,820 |