Mondelez International, Inc. - MDLZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	67.02	67.22	67.22	67.6	66.72	7.14M
May 07, 2025	67.58	67.18	67.18	67.68	66.91	6.84M
May 06, 2025	67.75	67.51	67.51	67.94	67.16	5.44M
May 05, 2025	67.76	67.8	67.8	67.93	67	6.31M
May 02, 2025	68.4	67.75	67.75	68.58	67.11	7.4M
May 01, 2025	67.21	67.87	67.87	68.21	66.9	9.41M
April 30, 2025	68.07	68.13	68.13	68.86	67.4	15.85M
April 29, 2025	65.07	65.65	65.65	65.72	64.29	8.19M
April 28, 2025	65.59	65.1	65.1	65.74	64.77	6.66M
April 25, 2025	65.89	65.59	65.59	65.9	64.61	6.45M
April 24, 2025	66.94	65.52	65.52	66.94	65.48	8.28M
April 23, 2025	67.73	67.38	67.38	68.54	66.88	6.37M
April 22, 2025	67.98	68.29	68.29	69.09	67.8	6.72M
April 21, 2025	67.3	67.76	67.76	67.86	66.91	7.64M
April 17, 2025	66.48	67.32	67.32	67.85	66.37	10.78M
April 16, 2025	67.25	66.48	66.48	67.76	66.13	6.27M
April 15, 2025	68.5	67.03	67.03	68.61	66.88	5.78M
April 14, 2025	66.7	68.3	68.3	68.6	66.52	6.72M
April 11, 2025	66.59	67.05	67.05	67.69	66.04	8.84M
April 10, 2025	66.45	65.98	65.98	66.96	64.71	10.7M
April 09, 2025	63.49	66.19	66.19	66.65	63.14	13.38M
April 08, 2025	65.32	64.06	64.06	66.42	63.69	12.42M
April 07, 2025	65.18	65.23	65.23	66.69	64.63	15.96M
April 04, 2025	68.41	66.31	66.31	69.12	65.96	13.78M
April 03, 2025	67.69	67.9	67.9	69	67.21	13.78M
April 02, 2025	67.65	66.13	66.13	67.71	65.67	11.36M
April 01, 2025	68.2	67.65	67.65	68.28	67.25	8.85M
March 31, 2025	67.85	67.85	67.85	68.04	67.22	12.95M
March 28, 2025	67.93	67.72	67.72	68.38	67.02	11.56M
March 27, 2025	66.9	67.5	67.5	67.62	66.49	9.02M
March 26, 2025	64.68	66.33	66.33	66.54	64.68	9.11M
March 25, 2025	64.76	64.69	64.69	64.88	64.14	7.46M
March 24, 2025	64.55	64.95	64.95	65.07	64.25	7.51M
March 21, 2025	63.9	64.51	64.51	64.7	63.7	25.4M
March 20, 2025	64.12	63.95	63.95	64.33	63.57	6.01M
March 19, 2025	63.97	64	64	64.43	63.48	8.18M
March 18, 2025	65.2	64.65	64.65	65.51	64.49	6.06M
March 17, 2025	64.15	65.09	65.09	65.26	63.9	7.01M
March 14, 2025	64.26	64.31	64.31	64.84	64.07	6.78M
March 13, 2025	64.73	64.69	64.69	65.51	64.66	8.73M
March 12, 2025	66.72	64.98	64.98	66.9	64.86	8.74M
March 11, 2025	68.33	67.85	67.85	68.49	67.31	10.84M
March 10, 2025	68.28	68.15	68.15	70.6	67.86	14.13M
March 07, 2025	66.67	67.74	67.74	69.68	66.63	13.55M
March 06, 2025	66.13	66.76	66.76	67.24	65.69	10.71M
March 05, 2025	65.25	66.3	66.3	66.45	65.18	9.32M
March 04, 2025	66.31	65.29	65.29	67.42	65.17	13.04M
March 03, 2025	64.04	65.78	65.78	66.01	64.04	8.67M
February 28, 2025	64.71	64.23	64.23	64.71	63.65	8.36M
February 27, 2025	63.18	63.98	63.98	64.21	63.09	6.94M
February 26, 2025	65.4	63.45	63.45	65.5	63.28	9.53M
February 25, 2025	65.22	65.88	65.88	66.27	65	12.05M
February 24, 2025	64.51	65.36	65.36	65.77	64.07	16.27M
February 21, 2025	62.17	64.67	64.67	64.86	61.76	16.04M
February 20, 2025	61.72	62.17	62.17	62.61	61.62	9.53M
February 19, 2025	61.21	61.93	61.93	61.97	61.05	7.67M
February 18, 2025	60.53	61.18	61.18	61.44	59.82	10.39M
February 14, 2025	61.22	60.82	60.82	62.19	60.64	10.01M
February 13, 2025	60.56	61.16	61.16	61.2	60.39	9.06M
February 12, 2025	59.91	60.6	60.6	60.67	59.55	10.93M

Mondelez International, Inc. (MDLZ) NASDAQ