Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

68.36

+0.60

(+0.89%)

At close: 04:00PM EST

68.37

+0.01

(+0.01%)

After hours:

07:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	68.23	69.47	68.20	68.36	68.36	18,878,300
20 Jan 2022	67.58	68.18	67.46	67.76	67.76	10,461,100
19 Jan 2022	67.56	68.17	67.45	67.60	67.60	7,244,900
18 Jan 2022	67.26	67.42	66.65	67.37	67.37	6,739,500
14 Jan 2022	67.46	68.16	67.08	68.10	68.10	6,337,600
13 Jan 2022	67.25	67.77	67.08	67.64	67.64	6,692,100
12 Jan 2022	67.18	67.53	66.83	67.37	67.37	5,798,100
11 Jan 2022	67.33	67.46	66.25	67.26	67.26	5,295,500
10 Jan 2022	67.69	67.83	66.86	67.03	67.03	6,823,800
07 Jan 2022	67.27	67.76	66.98	67.55	67.55	6,454,800
06 Jan 2022	67.55	67.93	66.97	67.38	67.38	9,204,600
05 Jan 2022	66.80	67.96	66.68	67.41	67.41	10,723,200
04 Jan 2022	65.99	67.15	65.87	66.45	66.45	7,519,400
03 Jan 2022	65.75	66.06	65.08	65.97	65.97	8,978,100
31 Dec 2021	65.78	66.40	65.69	66.31	66.31	5,076,700
30 Dec 2021	66.21	66.34	65.69	65.75	65.75	5,563,000
30 Dec 2021	0.35 Dividend
29 Dec 2021	66.09	66.54	65.90	66.37	66.02	4,753,900
28 Dec 2021	65.61	66.08	65.51	66.01	65.66	3,254,900
27 Dec 2021	64.95	65.56	64.78	65.52	65.17	3,813,200
23 Dec 2021	64.95	65.25	64.79	64.94	64.60	3,943,300
22 Dec 2021	64.12	64.95	64.11	64.83	64.49	5,122,900
21 Dec 2021	64.67	64.86	64.09	64.32	63.98	6,771,200
20 Dec 2021	64.77	64.95	64.39	64.78	64.44	8,996,200
17 Dec 2021	65.61	66.06	64.93	64.96	64.62	12,439,900
16 Dec 2021	64.67	66.04	64.33	65.69	65.34	10,808,500
15 Dec 2021	63.58	64.97	63.47	64.79	64.45	11,735,100
14 Dec 2021	63.13	63.43	62.97	63.39	63.06	10,391,100
13 Dec 2021	62.30	63.51	61.90	63.17	62.84	9,512,200
10 Dec 2021	61.51	62.40	61.10	62.26	61.93	6,999,100
09 Dec 2021	60.86	61.07	60.52	60.99	60.67	3,518,600
08 Dec 2021	61.33	61.37	60.03	60.88	60.56	6,678,500
07 Dec 2021	61.42	61.94	61.22	61.41	61.09	7,717,900
06 Dec 2021	60.68	61.72	60.68	61.42	61.10	5,921,100
03 Dec 2021	59.80	60.57	59.69	60.26	59.94	7,735,400
02 Dec 2021	58.81	59.87	58.68	59.46	59.15	7,525,700
01 Dec 2021	59.37	59.76	58.51	58.56	58.25	5,762,300
30 Nov 2021	60.42	60.43	58.60	58.94	58.63	10,679,700
29 Nov 2021	60.42	60.78	59.89	60.64	60.32	6,253,700
26 Nov 2021	61.03	61.41	60.09	60.25	59.93	4,999,800
24 Nov 2021	61.40	61.80	60.95	61.32	61.00	5,120,400
23 Nov 2021	61.00	61.60	60.88	61.41	61.09	6,544,200
22 Nov 2021	60.40	61.36	59.94	60.97	60.65	7,272,400
19 Nov 2021	62.60	62.62	60.42	60.52	60.20	10,543,300
18 Nov 2021	62.02	62.59	61.86	62.34	62.01	7,297,800
17 Nov 2021	62.18	62.44	61.97	62.17	61.84	10,948,900
16 Nov 2021	62.92	63.35	62.43	62.47	62.14	6,405,000
15 Nov 2021	62.75	62.95	62.51	62.85	62.52	3,503,300
12 Nov 2021	62.59	63.18	62.30	62.78	62.45	5,176,500
11 Nov 2021	62.68	62.75	62.10	62.47	62.14	3,661,500
10 Nov 2021	62.52	62.97	62.33	62.73	62.40	7,044,000
09 Nov 2021	61.88	62.36	61.67	62.24	61.91	4,258,400
08 Nov 2021	62.29	62.40	61.52	61.88	61.55	4,321,100
05 Nov 2021	62.50	62.72	62.14	62.26	61.93	4,609,300
04 Nov 2021	61.77	62.42	61.68	62.09	61.76	5,914,100
03 Nov 2021	63.05	63.41	61.91	62.34	62.01	7,451,100
02 Nov 2021	60.90	61.38	60.37	61.36	61.04	5,385,800
01 Nov 2021	60.70	61.35	60.55	60.91	60.59	5,322,600
29 Oct 2021	60.92	61.16	60.64	60.74	60.42	5,074,300
28 Oct 2021	60.42	60.98	60.22	60.95	60.63	5,106,100
27 Oct 2021	60.96	60.96	60.13	60.39	60.07	5,127,600
26 Oct 2021	60.32	61.08	60.17	60.83	60.51	3,938,700
25 Oct 2021	60.70	60.90	60.12	60.34	60.02	4,979,500
22 Oct 2021	60.12	60.59	60.10	60.52	60.20	3,822,600
21 Oct 2021	60.17	60.30	59.75	60.16	59.84	5,713,400
20 Oct 2021	59.99	60.53	59.86	60.29	59.97	4,228,900
19 Oct 2021	59.90	59.90	59.33	59.79	59.47	6,978,000
18 Oct 2021	59.89	60.10	59.33	59.75	59.43	4,434,200
15 Oct 2021	60.63	60.67	59.76	60.15	59.83	10,518,900
14 Oct 2021	60.30	60.74	60.17	60.63	60.31	4,941,500
13 Oct 2021	59.95	60.40	59.37	59.96	59.64	5,639,000
12 Oct 2021	59.63	59.91	59.42	59.67	59.36	6,343,100
11 Oct 2021	59.85	59.85	59.34	59.42	59.11	5,266,400
08 Oct 2021	59.96	60.00	59.41	59.54	59.23	5,787,700
07 Oct 2021	60.06	60.34	59.79	59.89	59.57	7,540,700
06 Oct 2021	58.89	60.25	58.35	60.20	59.88	11,222,800
05 Oct 2021	58.00	59.11	57.90	58.83	58.52	8,160,900
04 Oct 2021	58.21	58.78	57.63	58.07	57.76	8,281,800
01 Oct 2021	58.35	58.54	57.68	58.21	57.90	6,266,400
30 Sep 2021	59.12	59.30	58.12	58.18	57.87	6,778,300
29 Sep 2021	58.24	59.49	58.03	59.05	58.74	7,399,100
29 Sep 2021	0.35 Dividend
28 Sep 2021	59.19	59.30	58.21	58.70	58.04	9,139,500
27 Sep 2021	60.16	60.55	59.39	59.47	58.80	6,614,000
24 Sep 2021	60.39	60.71	60.21	60.36	59.68	6,647,100
23 Sep 2021	60.50	61.12	60.46	60.73	60.05	6,197,500
22 Sep 2021	60.60	60.97	60.36	60.56	59.88	4,999,000
21 Sep 2021	60.69	61.14	60.12	60.22	59.55	7,156,700
20 Sep 2021	60.77	61.06	59.99	60.43	59.75	11,213,100
17 Sep 2021	60.48	61.22	60.15	60.94	60.26	16,980,400
16 Sep 2021	60.62	60.93	60.08	60.71	60.03	7,513,200
15 Sep 2021	60.30	60.67	60.06	60.51	59.83	5,385,200
14 Sep 2021	60.76	60.98	60.19	60.35	59.67	3,858,500
13 Sep 2021	60.59	61.44	60.53	60.77	60.09	7,723,100
10 Sep 2021	60.42	60.60	60.10	60.23	59.56	5,596,600
09 Sep 2021	60.91	60.91	60.53	60.61	59.93	4,909,300
08 Sep 2021	60.18	60.95	59.91	60.86	60.18	7,162,800
07 Sep 2021	61.38	61.56	59.94	60.04	59.37	7,789,700
03 Sep 2021	61.76	61.91	61.05	61.72	61.03	5,360,700
02 Sep 2021	62.50	62.50	61.68	61.92	61.23	4,346,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,159.98-188.02(-1.52%)

NZD/USD0.6719-0.0041(-0.61%)

ALL ORDS7,490.10-178.80(-2.33%)

OIL84.83-0.31(-0.36%)

GOLD1,836.10+4.30(+0.23%)

Mondelez International, Inc. (MDLZ)

NZX 50
12,159.98
-188.02(-1.52%)

NZD/USD
0.6719
-0.0041(-0.61%)

ALL ORDS
7,490.10
-178.80(-2.33%)

OIL
84.83
-0.31(-0.36%)

GOLD
1,836.10
+4.30(+0.23%)