NASDAQ : MDLZ
Mondelez International, Inc. — Price history
Consumer Staples · Confectioners · United States
Last price 64.94 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 82.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mondelez International, Inc. (MDLZ) closed at 66.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 65.22 | 66.35 | 65.18 | 66.13 | 4,742,895 | +1.83% |
| 2026-10-30 | 65 | 65.86 | 64.105 | 64.94 | 15,056,218 | +3.85% |
| 2026-10-29 | 62.185 | 62.66 | 61.905 | 62.53 | 7,830,802 | +1.07% |
| 2026-10-28 | 61.62 | 62.23 | 61.51 | 61.87 | 5,797,827 | -0.77% |
| 2026-10-27 | 62.48 | 62.6 | 62 | 62.35 | 7,125,788 | -0.98% |
| 2026-10-26 | 63.65 | 63.78 | 62.665 | 62.97 | 5,595,652 | -1.30% |
| 2026-10-23 | 65.03 | 65.2 | 63.395 | 63.8 | 7,420,353 | -2.13% |
| 2026-10-22 | 63.94 | 65.215 | 63.31 | 65.19 | 9,146,494 | +3.91% |
| 2026-10-21 | 63.79 | 63.89 | 62.375 | 62.74 | 6,488,769 | -1.95% |
| 2026-10-20 | 63.91 | 64.465 | 63.72 | 63.99 | 6,090,138 | +1.03% |
| 2026-10-19 | 63.61 | 63.975 | 63.3 | 63.34 | 8,478,151 | -0.89% |
| 2026-10-16 | 63.48 | 64.4 | 63.37 | 63.91 | 10,484,056 | +1.40% |
| 2026-10-15 | 63.96 | 64.67 | 62.97 | 63.03 | 10,262,195 | +0.74% |
| 2026-10-14 | 61.92 | 62.8 | 61.68 | 62.57 | 7,303,921 | +1.74% |
| 2026-10-13 | 62.25 | 62.38 | 61.215 | 61.5 | 7,193,766 | -0.47% |
| 2026-10-12 | 60.57 | 61.825 | 60.52 | 61.79 | 5,662,799 | +2.28% |
| 2026-10-09 | 60.3 | 60.74 | 60.06 | 60.41 | 4,889,916 | -0.43% |
| 2026-10-08 | 59.83 | 60.8 | 59.62 | 60.67 | 7,695,304 | +2.17% |
| 2026-10-07 | 59.77 | 60.06 | 59.32 | 59.38 | 6,278,096 | -0.40% |
| 2026-10-06 | 58.25 | 59.96 | 58.25 | 59.62 | 7,209,776 | +1.93% |
| 2026-10-05 | 57.32 | 58.49 | 57.32 | 58.49 | 8,067,321 | +0.52% |
| 2026-10-02 | 57.68 | 58.315 | 57.48 | 58.19 | 7,882,368 | +0.74% |
| 2026-10-01 | 57.865 | 58.18 | 57.35 | 57.76 | 7,615,300 | -0.10% |
| 2026-09-30 | 59.03 | 59.14 | 57.81 | 57.82 | 10,966,553 | -1.67% |
| 2026-09-29 | 58.785 | 59.66 | 58.785 | 59.32 | 8,402,820 | -1.43% |
| 2026-09-28 | 60.155 | 60.68 | 59.75 | 60.18 | 7,262,902 | -0.12% |
| 2026-09-25 | 60.59 | 60.7 | 60 | 60.25 | 5,578,887 | -1.00% |
| 2026-09-24 | 61.43 | 62.19 | 60.755 | 60.86 | 5,808,788 | -0.94% |
| 2026-09-23 | 61.08 | 61.675 | 60.79 | 61.44 | 9,664,931 | +0.59% |
| 2026-09-22 | 60.615 | 61.27 | 60.31 | 61.08 | 9,023,263 | +1.51% |
| 2026-09-21 | 61.14 | 61.15 | 60.095 | 60.17 | 9,425,035 | -1.12% |
| 2026-09-18 | 61.69 | 61.75 | 60.485 | 60.85 | 17,743,719 | -1.92% |
| 2026-09-17 | 62.56 | 62.56 | 61.465 | 62.04 | 7,806,081 | -0.51% |
| 2026-09-16 | 62.05 | 63.015 | 61.9 | 62.36 | 6,201,861 | +0.42% |
| 2026-09-15 | 61.98 | 62.33 | 61.705 | 62.1 | 5,665,484 | -0.46% |
| 2026-09-14 | 63.15 | 63.83 | 62.09 | 62.39 | 6,527,377 | -0.08% |
| 2026-09-11 | 62.87 | 62.9 | 62.205 | 62.44 | 5,567,092 | -0.05% |
| 2026-09-10 | 62.49 | 62.62 | 61.83 | 62.47 | 7,098,968 | +0.08% |
| 2026-09-09 | 61.11 | 62.62 | 60.89 | 62.42 | 8,681,912 | +1.28% |
| 2026-09-08 | 60.86 | 61.89 | 60.465 | 61.63 | 10,082,843 | +0.57% |
| 2026-09-04 | 60.91 | 61.84 | 60.91 | 61.28 | 7,906,536 | -0.28% |
| 2026-09-03 | 62.17 | 62.295 | 60.98 | 61.45 | 7,654,167 | -1.60% |
| 2026-09-02 | 61.65 | 63.025 | 61.29 | 62.45 | 6,049,639 | +1.36% |
| 2026-09-01 | 62.43 | 62.968 | 61.42 | 61.61 | 7,749,788 | -0.74% |
| 2026-08-31 | 62.24 | 62.45 | 61.825 | 62.07 | 7,277,436 | -0.47% |
| 2026-08-28 | 62.71 | 62.77 | 61.665 | 62.36 | 9,165,724 | -0.11% |
| 2026-08-27 | 62.255 | 63.09 | 62.12 | 62.43 | 6,828,308 | -0.92% |
| 2026-08-26 | 62.99 | 63.485 | 62.79 | 63.01 | 6,975,197 | +0.03% |
| 2026-08-25 | 64.375 | 64.375 | 62.86 | 62.99 | 8,686,330 | -2.64% |
| 2026-08-24 | 64.73 | 65.545 | 64.285 | 64.7 | 7,049,556 | +0.39% |
| 2026-08-21 | 64.24 | 64.735 | 63.945 | 64.45 | 5,800,067 | +0.48% |
| 2026-08-20 | 63.81 | 64.765 | 63.625 | 64.14 | 5,996,942 | -0.03% |
| 2026-08-19 | 62.85 | 64.3 | 62.82 | 64.16 | 6,816,290 | +2.39% |
| 2026-08-18 | 63.16 | 63.32 | 62.6 | 62.66 | 6,811,813 | +0.77% |
| 2026-08-17 | 62.96 | 63.31 | 62.07 | 62.18 | 6,586,721 | -2.25% |
| 2026-08-14 | 63.43 | 63.775 | 63.3 | 63.61 | 4,075,654 | +0.13% |
| 2026-08-13 | 62.708 | 63.56 | 62.565 | 63.53 | 4,945,389 | +2.17% |
| 2026-08-12 | 61.2 | 62.26 | 60.925 | 62.18 | 7,181,639 | +0.65% |
| 2026-08-11 | 61.06 | 61.835 | 60.85 | 61.78 | 7,700,749 | +0.41% |
| 2026-08-10 | 62.2 | 62.235 | 61.105 | 61.53 | 6,382,295 | -1.72% |
| 2026-08-07 | 62.42 | 63.075 | 61.94 | 62.61 | 5,293,626 | -0.22% |
| 2026-08-06 | 63.255 | 63.865 | 62.4 | 62.75 | 5,382,191 | +0.24% |
| 2026-08-05 | 62.655 | 62.835 | 61.37 | 62.6 | 9,480,153 | +0.84% |
| 2026-08-04 | 61.34 | 62.2 | 60.65 | 62.08 | 12,200,768 | +0.57% |
| 2026-08-03 | 63.352 | 63.62 | 61.34 | 61.73 | 9,585,167 | -0.93% |
| 2026-07-31 | 62.45 | 63.16 | 61.97 | 62.31 | 8,129,707 | -1.22% |
| 2026-07-30 | 63.86 | 63.92 | 62.48 | 63.08 | 12,886,642 | -2.94% |
| 2026-07-29 | 63.79 | 66.65 | 63.785 | 64.99 | 20,222,026 | +4.02% |
| 2026-07-28 | 62.04 | 63.54 | 61.95 | 62.48 | 14,515,575 | +2.98% |
| 2026-07-27 | 60.55 | 61.18 | 60.07 | 60.67 | 10,078,080 | +0.25% |
| 2026-07-24 | 60.04 | 60.675 | 59.845 | 60.52 | 8,493,627 | +0.78% |
| 2026-07-23 | 60.16 | 60.495 | 59.565 | 60.05 | 10,221,211 | -1.33% |
| 2026-07-22 | 60.64 | 60.98 | 60.01 | 60.86 | 6,175,530 | +1.67% |
| 2026-07-21 | 59.75 | 60.14 | 59.095 | 59.86 | 7,796,180 | -0.68% |
| 2026-07-20 | 60.67 | 60.895 | 59.69 | 60.27 | 7,888,602 | -1.20% |
| 2026-07-17 | 62.18 | 63.04 | 60.645 | 61 | 10,296,169 | -0.68% |
| 2026-07-16 | 59.37 | 61.48 | 59.23 | 61.42 | 13,166,858 | +4.60% |
| 2026-07-15 | 58.33 | 59.27 | 57.87 | 58.72 | 8,501,268 | -0.14% |
| 2026-07-14 | 59.51 | 59.71 | 58.67 | 58.8 | 8,906,366 | -1.77% |
| 2026-07-13 | 59.495 | 60.78 | 59.42 | 59.86 | 6,541,358 | +1.75% |
| 2026-07-10 | 58.1 | 58.91 | 57.82 | 58.83 | 6,428,332 | +0.91% |
| 2026-07-09 | 58.93 | 59.1 | 58.245 | 58.3 | 6,919,183 | -1.98% |
| 2026-07-08 | 60.25 | 60.43 | 59.16 | 59.48 | 8,908,789 | -1.23% |
| 2026-07-07 | 60.358 | 61.2 | 59.73 | 60.22 | 8,435,336 | +1.77% |
| 2026-07-06 | 60.95 | 61.08 | 58.875 | 59.17 | 8,108,546 | -2.86% |
| 2026-07-02 | 59.76 | 61.06 | 59.57 | 60.91 | 8,917,729 | +2.63% |
| 2026-07-01 | 58.25 | 59.555 | 58.15 | 59.35 | 12,147,950 | +2.61% |
| 2026-06-30 | 59.32 | 59.6 | 57.78 | 57.84 | 11,671,422 | -3.03% |
| 2026-06-29 | 60.75 | 61.24 | 59.365 | 60.15 | 11,090,327 | -1.05% |
| 2026-06-26 | 61.86 | 61.98 | 60.43 | 60.79 | 15,230,958 | -0.67% |
| 2026-06-25 | 61.615 | 63 | 61.11 | 61.2 | 9,317,850 | -0.87% |
| 2026-06-24 | 61.53 | 62.375 | 61.39 | 61.74 | 10,529,022 | +1.11% |
| 2026-06-23 | 60.9 | 61.27 | 60.375 | 61.06 | 10,836,899 | +2.60% |
| 2026-06-22 | 59.76 | 60.47 | 59.45 | 59.51 | 9,308,572 | -1.01% |
| 2026-06-18 | 60.93 | 61.02 | 59.77 | 60.12 | 25,599,322 | -1.22% |
| 2026-06-17 | 61.73 | 62.2 | 60.02 | 60.86 | 8,727,196 | -2.08% |
| 2026-06-16 | 61.56 | 62.21 | 60.87 | 62.15 | 9,967,575 | +1.06% |
| 2026-06-15 | 62.99 | 62.99 | 61.395 | 61.5 | 10,084,656 | -2.37% |
| 2026-06-12 | 63.32 | 63.53 | 62.24 | 62.99 | 8,009,448 | -0.58% |
| 2026-06-11 | 64.29 | 64.35 | 63.29 | 63.36 | 7,688,750 | -1.28% |
| 2026-06-10 | 63.455 | 64.35 | 62.95 | 64.18 | 7,761,546 | +1.99% |
| 2026-06-09 | 61.92 | 63.29 | 61.57 | 62.93 | 8,333,437 | +2.16% |
| 2026-06-08 | 62.185 | 62.31 | 61.54 | 61.6 | 7,007,356 | -0.71% |
| 2026-06-05 | 61.145 | 63.14 | 61.13 | 62.04 | 8,567,225 | +1.72% |
| 2026-06-04 | 61.95 | 62.41 | 60.695 | 60.99 | 5,876,705 | -0.52% |
| 2026-06-03 | 61.27 | 62.26 | 61.11 | 61.31 | 6,666,732 | +0.39% |
| 2026-06-02 | 61.03 | 61.75 | 60.83 | 61.07 | 7,236,559 | +0.03% |
| 2026-06-01 | 60.622 | 61.145 | 59.95 | 61.05 | 8,749,307 | -0.20% |
| 2026-05-29 | 62.1 | 62.15 | 61.09 | 61.17 | 8,924,800 | -1.96% |
| 2026-05-28 | 62.22 | 62.545 | 61.785 | 62.39 | 6,752,733 | +0.22% |
| 2026-05-27 | 61.44 | 62.555 | 61.44 | 62.25 | 9,302,474 | +1.65% |
| 2026-05-26 | 61.94 | 62.52 | 61.22 | 61.24 | 7,829,447 | -0.84% |
| 2026-05-22 | 61.58 | 62.19 | 61.422 | 61.76 | 7,050,138 | +0.42% |
| 2026-05-21 | 61.74 | 61.89 | 60.9 | 61.5 | 5,378,306 | -0.55% |
| 2026-05-20 | 61.29 | 62.14 | 60.78 | 61.84 | 7,100,856 | +0.90% |
| 2026-05-19 | 61.495 | 62.59 | 61.04 | 61.29 | 6,717,187 | -0.57% |
| 2026-05-18 | 60.51 | 61.85 | 60.449 | 61.64 | 6,207,079 | +1.99% |
| 2026-05-15 | 61.56 | 61.58 | 60.295 | 60.44 | 8,000,813 | -0.87% |
| 2026-05-14 | 61.77 | 61.99 | 60.826 | 60.97 | 5,913,355 | -0.89% |
| 2026-05-13 | 61.27 | 61.92 | 60.78 | 61.52 | 10,031,992 | -0.29% |