Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 61.55 | 63.63 | 61.55 | 63.34 | 63.34 | 9,481,200 |
| 30 Jun 2022 | 61.58 | 62.51 | 61.51 | 62.09 | 62.09 | 7,291,000 |
| 29 Jun 2022 | 61.50 | 62.36 | 61.49 | 62.05 | 62.05 | 5,056,600 |
| 29 Jun 2022 | 0.35 Dividend | |||||
| 28 Jun 2022 | 62.87 | 63.18 | 61.56 | 61.72 | 61.37 | 6,735,200 |
| 27 Jun 2022 | 62.15 | 62.81 | 62.08 | 62.63 | 62.27 | 5,213,300 |
| 24 Jun 2022 | 61.59 | 62.71 | 61.32 | 62.65 | 62.29 | 6,571,600 |
| 23 Jun 2022 | 60.54 | 61.40 | 60.52 | 61.04 | 60.69 | 6,459,900 |
| 22 Jun 2022 | 59.84 | 60.74 | 59.63 | 60.28 | 59.94 | 10,349,500 |
| 21 Jun 2022 | 59.28 | 60.08 | 58.29 | 59.82 | 59.48 | 10,582,700 |
| 17 Jun 2022 | 58.72 | 59.20 | 58.10 | 58.80 | 58.47 | 11,416,100 |
| 16 Jun 2022 | 58.40 | 59.18 | 57.99 | 58.61 | 58.28 | 7,999,200 |
| 15 Jun 2022 | 58.94 | 59.88 | 58.29 | 59.04 | 58.71 | 9,212,300 |
| 14 Jun 2022 | 59.52 | 59.60 | 57.82 | 58.47 | 58.14 | 7,096,500 |
| 13 Jun 2022 | 60.20 | 60.30 | 58.97 | 59.20 | 58.86 | 8,704,100 |
| 10 Jun 2022 | 60.51 | 61.31 | 60.04 | 60.80 | 60.46 | 8,265,400 |
| 09 Jun 2022 | 62.44 | 63.02 | 61.20 | 61.23 | 60.88 | 7,124,600 |
| 08 Jun 2022 | 63.00 | 63.16 | 62.51 | 62.62 | 62.26 | 3,861,200 |
| 07 Jun 2022 | 61.96 | 63.34 | 61.88 | 63.24 | 62.88 | 5,929,700 |
| 06 Jun 2022 | 62.71 | 63.14 | 62.22 | 62.45 | 62.10 | 4,556,100 |
| 03 Jun 2022 | 62.84 | 63.04 | 62.08 | 62.41 | 62.06 | 6,218,900 |
| 02 Jun 2022 | 62.85 | 63.06 | 61.47 | 63.04 | 62.68 | 7,719,200 |
| 01 Jun 2022 | 63.45 | 63.74 | 62.08 | 62.91 | 62.55 | 7,621,800 |
| 31 May 2022 | 63.62 | 63.94 | 62.61 | 63.56 | 63.20 | 8,767,500 |
| 27 May 2022 | 62.79 | 63.76 | 62.50 | 63.76 | 63.40 | 8,631,200 |
| 26 May 2022 | 62.30 | 63.23 | 62.27 | 62.50 | 62.15 | 5,930,800 |
| 25 May 2022 | 62.81 | 62.98 | 61.78 | 62.37 | 62.02 | 8,517,400 |
| 24 May 2022 | 61.97 | 63.04 | 61.76 | 63.00 | 62.64 | 6,505,400 |
| 23 May 2022 | 62.06 | 62.42 | 61.51 | 62.04 | 61.69 | 7,476,200 |
| 20 May 2022 | 61.22 | 61.46 | 60.41 | 61.19 | 60.84 | 14,293,200 |
| 19 May 2022 | 60.33 | 61.56 | 59.65 | 61.11 | 60.76 | 10,834,400 |
| 18 May 2022 | 65.40 | 65.45 | 60.71 | 60.94 | 60.59 | 12,698,500 |
| 17 May 2022 | 66.14 | 66.25 | 64.54 | 65.72 | 65.35 | 10,053,400 |
| 16 May 2022 | 66.40 | 66.45 | 65.80 | 66.13 | 65.75 | 7,955,000 |
| 13 May 2022 | 65.83 | 66.46 | 65.36 | 66.38 | 66.00 | 7,884,200 |
| 12 May 2022 | 65.64 | 65.90 | 64.84 | 65.68 | 65.31 | 8,676,400 |
| 11 May 2022 | 65.61 | 66.41 | 65.43 | 65.56 | 65.19 | 9,728,200 |
| 10 May 2022 | 66.89 | 67.93 | 65.71 | 65.92 | 65.55 | 10,974,900 |
| 09 May 2022 | 65.40 | 66.71 | 65.23 | 66.28 | 65.90 | 11,709,000 |
| 06 May 2022 | 65.05 | 65.94 | 64.75 | 65.73 | 65.36 | 9,037,800 |
| 05 May 2022 | 65.72 | 66.07 | 64.81 | 65.23 | 64.86 | 8,843,800 |
| 04 May 2022 | 64.52 | 66.30 | 64.43 | 66.19 | 65.81 | 8,348,000 |
| 03 May 2022 | 64.11 | 64.89 | 63.64 | 64.69 | 64.32 | 9,538,700 |
| 02 May 2022 | 65.31 | 65.48 | 62.99 | 63.79 | 63.43 | 10,049,400 |
| 29 Apr 2022 | 65.96 | 66.04 | 64.36 | 64.48 | 64.11 | 10,385,400 |
| 28 Apr 2022 | 64.20 | 66.33 | 64.11 | 66.22 | 65.84 | 9,786,400 |
| 27 Apr 2022 | 65.54 | 65.66 | 63.93 | 64.05 | 63.69 | 9,892,400 |
| 26 Apr 2022 | 65.86 | 66.03 | 64.04 | 64.04 | 63.68 | 9,883,800 |
| 25 Apr 2022 | 65.61 | 65.97 | 64.52 | 65.78 | 65.41 | 8,913,900 |
| 22 Apr 2022 | 65.98 | 66.18 | 65.04 | 65.06 | 64.69 | 7,740,700 |
| 21 Apr 2022 | 65.85 | 66.35 | 65.74 | 65.84 | 65.47 | 6,418,800 |
| 20 Apr 2022 | 65.24 | 65.97 | 65.24 | 65.73 | 65.36 | 8,234,600 |
| 19 Apr 2022 | 63.74 | 65.50 | 63.60 | 65.21 | 64.84 | 7,233,700 |
| 18 Apr 2022 | 63.62 | 64.02 | 63.25 | 63.57 | 63.21 | 5,777,600 |
| 14 Apr 2022 | 64.15 | 64.22 | 63.68 | 63.72 | 63.36 | 6,651,300 |
| 13 Apr 2022 | 63.69 | 64.08 | 63.42 | 63.85 | 63.49 | 5,873,500 |
| 12 Apr 2022 | 64.08 | 64.33 | 63.29 | 63.67 | 63.31 | 7,379,200 |
| 11 Apr 2022 | 63.96 | 64.15 | 63.30 | 63.41 | 63.05 | 9,693,800 |
| 08 Apr 2022 | 63.09 | 63.59 | 62.78 | 63.40 | 63.04 | 7,833,600 |
| 07 Apr 2022 | 63.14 | 63.18 | 61.95 | 62.89 | 62.53 | 7,458,000 |
| 06 Apr 2022 | 63.05 | 63.59 | 62.72 | 63.21 | 62.85 | 5,389,600 |
| 05 Apr 2022 | 62.78 | 63.77 | 62.78 | 63.01 | 62.65 | 5,364,800 |
| 04 Apr 2022 | 63.36 | 63.52 | 62.47 | 63.04 | 62.68 | 6,155,500 |
| 01 Apr 2022 | 63.00 | 63.64 | 62.20 | 63.53 | 63.17 | 6,898,700 |
| 31 Mar 2022 | 62.80 | 63.13 | 62.60 | 62.78 | 62.42 | 8,379,600 |
| 30 Mar 2022 | 62.65 | 62.86 | 62.16 | 62.75 | 62.39 | 6,171,600 |
| 30 Mar 2022 | 0.35 Dividend | |||||
| 29 Mar 2022 | 62.06 | 63.07 | 62.06 | 63.06 | 62.35 | 9,902,500 |
| 28 Mar 2022 | 61.65 | 61.81 | 61.15 | 61.57 | 60.88 | 8,029,500 |
| 25 Mar 2022 | 61.00 | 61.79 | 60.96 | 61.52 | 60.83 | 6,223,100 |
| 24 Mar 2022 | 61.12 | 61.17 | 60.30 | 60.85 | 60.17 | 10,921,000 |
| 23 Mar 2022 | 61.67 | 62.06 | 60.73 | 60.78 | 60.10 | 7,435,600 |
| 22 Mar 2022 | 61.68 | 61.83 | 60.87 | 61.57 | 60.88 | 7,529,800 |
| 21 Mar 2022 | 61.54 | 61.89 | 61.09 | 61.37 | 60.68 | 8,934,000 |
| 18 Mar 2022 | 61.55 | 61.88 | 60.95 | 61.51 | 60.82 | 12,832,900 |
| 17 Mar 2022 | 61.96 | 62.78 | 61.34 | 62.27 | 61.57 | 7,243,600 |
| 16 Mar 2022 | 61.46 | 62.17 | 61.02 | 61.95 | 61.26 | 12,071,100 |
| 15 Mar 2022 | 59.84 | 61.28 | 59.59 | 61.17 | 60.49 | 9,677,200 |
| 14 Mar 2022 | 59.48 | 60.43 | 59.21 | 59.34 | 58.68 | 9,806,700 |
| 11 Mar 2022 | 60.50 | 61.07 | 59.02 | 59.12 | 58.46 | 9,385,100 |
| 10 Mar 2022 | 60.62 | 60.71 | 59.68 | 60.16 | 59.49 | 7,342,000 |
| 09 Mar 2022 | 61.60 | 62.08 | 61.09 | 61.29 | 60.60 | 8,709,400 |
| 08 Mar 2022 | 62.47 | 62.80 | 60.71 | 60.80 | 60.12 | 13,037,600 |
| 07 Mar 2022 | 63.76 | 63.76 | 62.18 | 62.53 | 61.83 | 13,768,300 |
| 04 Mar 2022 | 64.04 | 64.26 | 63.21 | 63.83 | 63.12 | 10,949,600 |
| 03 Mar 2022 | 65.10 | 65.49 | 64.65 | 64.91 | 64.18 | 6,539,700 |
| 02 Mar 2022 | 64.23 | 65.07 | 63.98 | 64.70 | 63.98 | 7,452,400 |
| 01 Mar 2022 | 64.99 | 65.45 | 64.13 | 64.34 | 63.62 | 8,740,800 |
| 28 Feb 2022 | 65.57 | 65.94 | 64.67 | 65.48 | 64.75 | 7,916,600 |
| 25 Feb 2022 | 65.02 | 66.79 | 64.90 | 66.76 | 66.01 | 7,561,800 |
| 24 Feb 2022 | 65.31 | 65.87 | 63.22 | 64.65 | 63.93 | 10,323,900 |
| 23 Feb 2022 | 66.65 | 66.98 | 66.19 | 66.28 | 65.54 | 7,177,300 |
| 22 Feb 2022 | 66.55 | 66.67 | 65.75 | 66.47 | 65.73 | 8,937,100 |
| 18 Feb 2022 | 66.03 | 66.53 | 65.62 | 66.00 | 65.26 | 6,050,500 |
| 17 Feb 2022 | 65.58 | 66.32 | 65.13 | 66.06 | 65.32 | 7,492,700 |
| 16 Feb 2022 | 66.03 | 66.52 | 65.20 | 65.71 | 64.97 | 6,103,200 |
| 15 Feb 2022 | 66.30 | 66.74 | 65.57 | 65.87 | 65.13 | 6,779,000 |
| 14 Feb 2022 | 66.94 | 67.02 | 65.35 | 66.14 | 65.40 | 7,225,500 |
| 11 Feb 2022 | 67.08 | 67.38 | 66.55 | 66.70 | 65.95 | 8,130,100 |
| 10 Feb 2022 | 67.24 | 67.89 | 66.56 | 66.77 | 66.02 | 7,609,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
