Mondelez International (MDLZ)
57.84
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 4:32 AM EDT
Historical Prices For Mondelez International (MDLZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 59.32 | 59.60 | 57.78 | 57.84 | 11,670,288 | 57.84 |
| 6/29/2026 | 60.75 | 61.24 | 59.37 | 60.15 | 11,089,902 | 59.65 |
| 6/26/2026 | 61.86 | 61.98 | 60.43 | 60.79 | 15,230,986 | 60.28 |
| 6/25/2026 | 61.62 | 63.00 | 61.11 | 61.20 | 9,317,209 | 60.69 |
| 6/24/2026 | 61.53 | 62.38 | 61.39 | 61.74 | 10,528,598 | 61.23 |
| 6/23/2026 | 60.90 | 61.27 | 60.38 | 61.06 | 10,836,899 | 60.55 |
| 6/22/2026 | 59.76 | 60.47 | 59.45 | 59.51 | 9,308,103 | 59.02 |
| 6/18/2026 | 60.93 | 61.02 | 59.77 | 60.12 | 25,599,343 | 59.62 |
| 6/17/2026 | 61.73 | 62.20 | 60.02 | 60.86 | 8,726,574 | 60.35 |
| 6/16/2026 | 61.56 | 62.21 | 60.87 | 62.15 | 9,967,519 | 61.63 |
| 6/15/2026 | 62.99 | 62.99 | 61.40 | 61.50 | 10,084,656 | 60.99 |
| 6/12/2026 | 63.32 | 63.53 | 62.24 | 62.99 | 8,009,449 | 62.47 |
| 6/11/2026 | 64.29 | 64.35 | 63.29 | 63.36 | 7,688,316 | 62.83 |
| 6/10/2026 | 63.46 | 64.35 | 62.95 | 64.18 | 7,759,621 | 63.65 |
| 6/09/2026 | 61.92 | 63.29 | 61.57 | 62.93 | 8,333,367 | 62.41 |
| 6/08/2026 | 62.19 | 62.31 | 61.54 | 61.60 | 7,020,045 | 61.09 |
| 6/05/2026 | 61.15 | 63.14 | 61.15 | 62.04 | 8,567,226 | 61.52 |
| 6/04/2026 | 61.95 | 62.41 | 60.70 | 60.99 | 5,876,571 | 60.48 |
| 6/03/2026 | 61.27 | 62.26 | 61.11 | 61.31 | 6,660,620 | 60.80 |
| 6/02/2026 | 61.03 | 61.75 | 60.83 | 61.07 | 7,236,347 | 60.56 |
| 6/01/2026 | 60.62 | 61.15 | 59.95 | 61.05 | 8,748,904 | 60.54 |
| 5/29/2026 | 62.10 | 62.15 | 61.09 | 61.17 | 8,924,801 | 60.66 |
| 5/28/2026 | 62.22 | 62.55 | 61.78 | 62.39 | 6,752,488 | 61.87 |
| 5/27/2026 | 61.44 | 62.55 | 61.44 | 62.25 | 9,302,448 | 61.73 |
| 5/26/2026 | 61.94 | 62.52 | 61.22 | 61.24 | 7,829,398 | 60.73 |
| 5/22/2026 | 61.58 | 62.19 | 61.42 | 61.76 | 7,050,138 | 61.25 |
| 5/21/2026 | 61.74 | 61.89 | 60.90 | 61.50 | 5,378,016 | 60.99 |
| 5/20/2026 | 61.29 | 62.14 | 60.78 | 61.84 | 7,100,857 | 61.33 |
| 5/19/2026 | 61.49 | 62.59 | 61.04 | 61.29 | 6,717,060 | 60.78 |
| 5/18/2026 | 60.51 | 61.85 | 60.45 | 61.64 | 6,207,049 | 61.13 |
| 5/15/2026 | 61.56 | 61.58 | 60.45 | 60.44 | 8,000,815 | 59.94 |
| 5/14/2026 | 61.77 | 61.99 | 60.83 | 60.97 | 5,912,957 | 60.46 |
| 5/13/2026 | 61.24 | 61.92 | 60.78 | 61.52 | 10,031,888 | 61.01 |
| 5/12/2026 | 61.78 | 62.20 | 61.06 | 61.70 | 6,606,745 | 61.19 |
| 5/11/2026 | 61.54 | 61.73 | 60.88 | 61.41 | 7,087,393 | 60.90 |
| 5/08/2026 | 61.25 | 62.06 | 61.24 | 61.55 | 6,472,085 | 61.04 |
| 5/07/2026 | 61.34 | 61.91 | 60.78 | 61.31 | 5,462,389 | 60.80 |
| 5/06/2026 | 61.45 | 62.19 | 61.33 | 61.87 | 6,040,525 | 61.36 |
| 5/05/2026 | 61.22 | 61.81 | 60.26 | 61.36 | 8,346,965 | 60.85 |
| 5/04/2026 | 61.35 | 61.84 | 60.93 | 61.38 | 6,280,694 | 60.87 |
| 5/01/2026 | 61.91 | 62.19 | 60.81 | 61.37 | 6,479,716 | 60.86 |
| 4/30/2026 | 61.05 | 61.81 | 60.80 | 61.44 | 10,111,271 | 60.93 |
| 4/29/2026 | 60.00 | 61.99 | 59.77 | 61.04 | 14,589,661 | 60.53 |
| 4/28/2026 | 58.11 | 58.61 | 57.60 | 58.54 | 11,612,432 | 58.05 |
| 4/27/2026 | 57.30 | 58.24 | 57.30 | 57.42 | 6,593,221 | 56.94 |
| 4/24/2026 | 57.30 | 58.07 | 57.07 | 57.61 | 10,095,576 | 57.13 |
| 4/23/2026 | 56.32 | 57.99 | 56.18 | 57.71 | 7,642,092 | 57.23 |
| 4/22/2026 | 56.18 | 56.53 | 55.79 | 56.06 | 5,639,828 | 55.59 |
| 4/21/2026 | 57.09 | 57.18 | 56.00 | 56.13 | 7,302,220 | 55.66 |
| 4/20/2026 | 57.28 | 57.62 | 56.82 | 57.31 | 5,552,134 | 56.83 |
| 4/17/2026 | 57.34 | 57.49 | 56.85 | 57.25 | 8,240,882 | 56.77 |
| 4/16/2026 | 56.40 | 57.17 | 56.07 | 57.07 | 6,754,723 | 56.60 |
| 4/15/2026 | 57.68 | 57.68 | 56.34 | 56.58 | 8,049,867 | 56.11 |
| 4/14/2026 | 57.62 | 58.40 | 56.98 | 57.84 | 6,636,701 | 57.36 |
| 4/13/2026 | 58.72 | 58.83 | 57.41 | 57.68 | 9,286,610 | 57.20 |
| 4/10/2026 | 59.09 | 59.32 | 58.60 | 59.00 | 6,807,503 | 58.51 |
| 4/09/2026 | 58.18 | 59.23 | 58.08 | 59.09 | 7,349,393 | 58.60 |
| 4/08/2026 | 57.47 | 58.84 | 57.22 | 58.83 | 8,101,722 | 58.34 |
| 4/07/2026 | 58.29 | 58.60 | 57.45 | 57.51 | 9,047,482 | 57.03 |
| 4/06/2026 | 57.54 | 58.64 | 57.34 | 58.38 | 5,896,475 | 57.89 |
| 4/02/2026 | 56.97 | 57.58 | 56.73 | 57.54 | 5,631,671 | 57.06 |
| 4/01/2026 | 57.62 | 57.65 | 56.51 | 57.07 | 9,978,432 | 56.60 |