Mondelez International In... (MDLZ)
NASDAQ: MDLZ
· Real-Time Price · USD
61.84
0.38 (0.62%)
At close: Aug 15, 2025, 1:02 PM
MDLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 62.06 | 62.20 | 61.36 | 61.46 | 61.46 | -1.17% | 5,693,179 |
| 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 |
| Aug 7, 2025 | 62.08 | 62.64 | 61.83 | 62.40 | 62.40 | 0.53% | 6,067,300 |
| Aug 6, 2025 | 62.70 | 62.80 | 61.99 | 62.07 | 62.07 | -0.37% | 7,728,146 |
| Aug 5, 2025 | 63.57 | 63.69 | 62.17 | 62.30 | 62.30 | -1.94% | 9,070,016 |
| Aug 4, 2025 | 63.97 | 64.28 | 63.33 | 63.53 | 63.53 | -0.63% | 8,291,677 |
| Aug 1, 2025 | 65.37 | 66.29 | 63.92 | 63.93 | 63.93 | -1.17% | 10,650,513 |
| Jul 31, 2025 | 64.74 | 65.65 | 64.17 | 64.69 | 64.69 | -0.63% | 12,174,565 |
| Jul 30, 2025 | 67.51 | 67.95 | 65.03 | 65.10 | 65.10 | -6.61% | 22,047,724 |
| Jul 29, 2025 | 69.58 | 70.33 | 69.28 | 69.71 | 69.71 | 0.19% | 7,926,100 |
| Jul 28, 2025 | 70.21 | 70.23 | 69.19 | 69.58 | 69.58 | -1.42% | 7,984,026 |
| Jul 25, 2025 | 70.25 | 70.61 | 69.86 | 70.58 | 70.58 | 0.57% | 4,520,951 |
| Jul 24, 2025 | 70.07 | 70.54 | 69.90 | 70.18 | 70.18 | 0.01% | 6,015,456 |
| Jul 23, 2025 | 70.75 | 71.15 | 69.77 | 70.17 | 70.17 | -0.82% | 5,627,446 |
| Jul 22, 2025 | 69.45 | 71.00 | 69.24 | 70.75 | 70.75 | 1.92% | 6,728,702 |
| Jul 21, 2025 | 69.85 | 70.50 | 69.21 | 69.42 | 69.42 | -0.56% | 6,118,375 |
| Jul 18, 2025 | 69.89 | 70.50 | 69.38 | 69.81 | 69.81 | 0.01% | 10,412,234 |