Mondelez International In...

62.13
0.20 (0.32%)
At close: Feb 20, 2025, 3:59 PM
61.90
-0.36%
After-hours: Feb 20, 2025, 05:24 PM EST

MDLZ Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 61.21 61.97 61.05 61.93 0.75 1.23% 7,442,709
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
Jan 15, 2025 57.33 57.81 56.56 56.64 -0.46 -0.81% 8,839,794
Jan 14, 2025 56.11 57.11 55.98 57.10 0.93 1.66% 10,313,600
Jan 13, 2025 56.30 56.68 55.97 56.17 -0.08 -0.14% 17,172,143
Jan 10, 2025 57.52 58.22 56.21 56.25 -2.04 -3.50% 11,668,355
Jan 8, 2025 58.20 58.38 57.67 58.29 0.00 0.00% 8,332,507
Jan 7, 2025 57.81 59.11 57.81 58.29 0.07 0.12% 11,236,800
Jan 6, 2025 59.59 59.69 58.12 58.22 -1.64 -2.74% 9,337,400
Jan 3, 2025 59.88 60.13 59.52 59.86 0.36 0.61% 7,036,472
Jan 2, 2025 60.00 60.24 59.28 59.50 -0.23 -0.39% 6,160,054
Dec 31, 2024 59.38 59.93 59.13 59.73 0.17 0.29% 6,904,400
Dec 30, 2024 60.13 60.33 59.34 59.56 -0.65 -1.08% 7,580,623
Dec 27, 2024 59.71 60.31 59.65 60.21 0.36 0.60% 7,608,200
Dec 26, 2024 59.75 60.27 59.71 59.85 -0.15 -0.25% 6,103,672
Dec 24, 2024 59.12 60.03 59.02 60.00 0.72 1.21% 5,885,500
Dec 23, 2024 59.37 59.75 58.90 59.28 -0.11 -0.19% 8,443,803
Dec 20, 2024 59.14 60.25 59.10 59.39 0.12 0.20% 34,652,299
Dec 19, 2024 59.78 60.20 59.24 59.27 -0.75 -1.25% 13,498,328
Dec 18, 2024 60.90 61.31 59.96 60.02 -1.32 -2.15% 14,385,812
Dec 17, 2024 61.45 62.38 61.24 61.34 -0.15 -0.24% 10,314,608
Dec 16, 2024 61.95 62.59 61.45 61.49 -0.44 -0.71% 9,072,643
Dec 13, 2024 62.29 62.73 61.81 61.93 -0.70 -1.12% 7,120,466
Dec 12, 2024 62.76 63.36 62.47 62.63 -0.49 -0.78% 8,041,530
Dec 11, 2024 64.10 64.30 63.00 63.12 1.37 2.22% 12,901,700
Dec 10, 2024 61.40 62.15 60.48 61.75 0.31 0.50% 9,728,116
Dec 9, 2024 62.79 63.13 60.33 61.44 -1.42 -2.26% 19,609,200
Dec 6, 2024 63.30 63.87 62.77 62.86 -0.38 -0.60% 6,789,595
Dec 5, 2024 63.02 63.30 62.43 63.24 -0.03 -0.05% 10,781,051

Create Price Alert on MDLZ

Your price alert will notify you when the stock price is above 62.13.

Add to Watchlist