Mondelez International In... (MDLZ)
NASDAQ: MDLZ
· Real-Time Price · USD
61.74
0.84 (1.38%)
At close: Sep 05, 2025, 3:59 PM
61.72
-0.03%
After-hours: Sep 05, 2025, 06:57 PM EDT
MDLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.03 | 62.51 | 60.95 | 61.74 | 61.74 | 1.38% | 6,148,774 |
| Sep 4, 2025 | 61.40 | 61.55 | 60.89 | 60.90 | 60.90 | -0.65% | 4,612,686 |
| Sep 3, 2025 | 61.36 | 61.77 | 59.37 | 61.30 | 61.30 | -0.79% | 10,566,651 |
| Sep 2, 2025 | 61.58 | 62.06 | 61.20 | 61.79 | 61.79 | 0.57% | 7,815,343 |
| Aug 29, 2025 | 61.28 | 61.65 | 61.01 | 61.44 | 61.44 | 0.26% | 5,866,856 |
| Aug 28, 2025 | 61.76 | 61.97 | 61.02 | 61.28 | 61.28 | -0.78% | 7,242,515 |
| Aug 27, 2025 | 61.69 | 61.85 | 61.31 | 61.76 | 61.76 | -0.47% | 6,464,175 |
| Aug 26, 2025 | 61.82 | 62.11 | 61.46 | 62.05 | 62.05 | 0.15% | 8,457,057 |
| Aug 25, 2025 | 63.19 | 63.23 | 61.88 | 61.96 | 61.96 | -2.29% | 5,852,138 |
| Aug 22, 2025 | 63.35 | 63.92 | 62.91 | 63.41 | 63.41 | 0.75% | 6,390,640 |
| Aug 21, 2025 | 62.92 | 63.01 | 62.31 | 62.94 | 62.94 | -0.36% | 5,687,300 |
| Aug 20, 2025 | 63.23 | 64.09 | 62.70 | 63.17 | 63.17 | 0.81% | 6,805,464 |
| Aug 19, 2025 | 61.92 | 62.71 | 61.77 | 62.66 | 62.66 | 1.33% | 5,990,300 |
| Aug 18, 2025 | 62.03 | 62.35 | 61.64 | 61.84 | 61.84 | -0.39% | 5,063,952 |
| Aug 15, 2025 | 61.68 | 62.35 | 61.32 | 62.08 | 62.08 | 1.01% | 5,849,773 |
| Aug 14, 2025 | 62.06 | 62.20 | 61.36 | 61.46 | 61.46 | -1.17% | 5,695,786 |
| Aug 13, 2025 | 61.44 | 62.30 | 61.19 | 62.19 | 62.19 | 1.30% | 7,656,716 |
| Aug 12, 2025 | 61.55 | 61.81 | 61.15 | 61.39 | 61.39 | -0.28% | 7,373,563 |
| Aug 11, 2025 | 62.08 | 62.28 | 60.26 | 61.56 | 61.56 | -0.44% | 13,278,903 |
| Aug 8, 2025 | 62.39 | 62.58 | 61.49 | 61.83 | 61.83 | -0.91% | 6,419,826 |