New Zealand markets closed

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.34+1.25 (+2.01%)
At close: 04:00PM EDT
63.48 +0.14 (+0.22%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202261.5563.6361.5563.3463.349,481,200
30 Jun 202261.5862.5161.5162.0962.097,291,000
29 Jun 202261.5062.3661.4962.0562.055,056,600
29 Jun 20220.35 Dividend
28 Jun 202262.8763.1861.5661.7261.376,735,200
27 Jun 202262.1562.8162.0862.6362.275,213,300
24 Jun 202261.5962.7161.3262.6562.296,571,600
23 Jun 202260.5461.4060.5261.0460.696,459,900
22 Jun 202259.8460.7459.6360.2859.9410,349,500
21 Jun 202259.2860.0858.2959.8259.4810,582,700
17 Jun 202258.7259.2058.1058.8058.4711,416,100
16 Jun 202258.4059.1857.9958.6158.287,999,200
15 Jun 202258.9459.8858.2959.0458.719,212,300
14 Jun 202259.5259.6057.8258.4758.147,096,500
13 Jun 202260.2060.3058.9759.2058.868,704,100
10 Jun 202260.5161.3160.0460.8060.468,265,400
09 Jun 202262.4463.0261.2061.2360.887,124,600
08 Jun 202263.0063.1662.5162.6262.263,861,200
07 Jun 202261.9663.3461.8863.2462.885,929,700
06 Jun 202262.7163.1462.2262.4562.104,556,100
03 Jun 202262.8463.0462.0862.4162.066,218,900
02 Jun 202262.8563.0661.4763.0462.687,719,200
01 Jun 202263.4563.7462.0862.9162.557,621,800
31 May 202263.6263.9462.6163.5663.208,767,500
27 May 202262.7963.7662.5063.7663.408,631,200
26 May 202262.3063.2362.2762.5062.155,930,800
25 May 202262.8162.9861.7862.3762.028,517,400
24 May 202261.9763.0461.7663.0062.646,505,400
23 May 202262.0662.4261.5162.0461.697,476,200
20 May 202261.2261.4660.4161.1960.8414,293,200
19 May 202260.3361.5659.6561.1160.7610,834,400
18 May 202265.4065.4560.7160.9460.5912,698,500
17 May 202266.1466.2564.5465.7265.3510,053,400
16 May 202266.4066.4565.8066.1365.757,955,000
13 May 202265.8366.4665.3666.3866.007,884,200
12 May 202265.6465.9064.8465.6865.318,676,400
11 May 202265.6166.4165.4365.5665.199,728,200
10 May 202266.8967.9365.7165.9265.5510,974,900
09 May 202265.4066.7165.2366.2865.9011,709,000
06 May 202265.0565.9464.7565.7365.369,037,800
05 May 202265.7266.0764.8165.2364.868,843,800
04 May 202264.5266.3064.4366.1965.818,348,000
03 May 202264.1164.8963.6464.6964.329,538,700
02 May 202265.3165.4862.9963.7963.4310,049,400
29 Apr 202265.9666.0464.3664.4864.1110,385,400
28 Apr 202264.2066.3364.1166.2265.849,786,400
27 Apr 202265.5465.6663.9364.0563.699,892,400
26 Apr 202265.8666.0364.0464.0463.689,883,800
25 Apr 202265.6165.9764.5265.7865.418,913,900
22 Apr 202265.9866.1865.0465.0664.697,740,700
21 Apr 202265.8566.3565.7465.8465.476,418,800
20 Apr 202265.2465.9765.2465.7365.368,234,600
19 Apr 202263.7465.5063.6065.2164.847,233,700
18 Apr 202263.6264.0263.2563.5763.215,777,600
14 Apr 202264.1564.2263.6863.7263.366,651,300
13 Apr 202263.6964.0863.4263.8563.495,873,500
12 Apr 202264.0864.3363.2963.6763.317,379,200
11 Apr 202263.9664.1563.3063.4163.059,693,800
08 Apr 202263.0963.5962.7863.4063.047,833,600
07 Apr 202263.1463.1861.9562.8962.537,458,000
06 Apr 202263.0563.5962.7263.2162.855,389,600
05 Apr 202262.7863.7762.7863.0162.655,364,800
04 Apr 202263.3663.5262.4763.0462.686,155,500
01 Apr 202263.0063.6462.2063.5363.176,898,700
31 Mar 202262.8063.1362.6062.7862.428,379,600
30 Mar 202262.6562.8662.1662.7562.396,171,600
30 Mar 20220.35 Dividend
29 Mar 202262.0663.0762.0663.0662.359,902,500
28 Mar 202261.6561.8161.1561.5760.888,029,500
25 Mar 202261.0061.7960.9661.5260.836,223,100
24 Mar 202261.1261.1760.3060.8560.1710,921,000
23 Mar 202261.6762.0660.7360.7860.107,435,600
22 Mar 202261.6861.8360.8761.5760.887,529,800
21 Mar 202261.5461.8961.0961.3760.688,934,000
18 Mar 202261.5561.8860.9561.5160.8212,832,900
17 Mar 202261.9662.7861.3462.2761.577,243,600
16 Mar 202261.4662.1761.0261.9561.2612,071,100
15 Mar 202259.8461.2859.5961.1760.499,677,200
14 Mar 202259.4860.4359.2159.3458.689,806,700
11 Mar 202260.5061.0759.0259.1258.469,385,100
10 Mar 202260.6260.7159.6860.1659.497,342,000
09 Mar 202261.6062.0861.0961.2960.608,709,400
08 Mar 202262.4762.8060.7160.8060.1213,037,600
07 Mar 202263.7663.7662.1862.5361.8313,768,300
04 Mar 202264.0464.2663.2163.8363.1210,949,600
03 Mar 202265.1065.4964.6564.9164.186,539,700
02 Mar 202264.2365.0763.9864.7063.987,452,400
01 Mar 202264.9965.4564.1364.3463.628,740,800
28 Feb 202265.5765.9464.6765.4864.757,916,600
25 Feb 202265.0266.7964.9066.7666.017,561,800
24 Feb 202265.3165.8763.2264.6563.9310,323,900
23 Feb 202266.6566.9866.1966.2865.547,177,300
22 Feb 202266.5566.6765.7566.4765.738,937,100
18 Feb 202266.0366.5365.6266.0065.266,050,500
17 Feb 202265.5866.3265.1366.0665.327,492,700
16 Feb 202266.0366.5265.2065.7164.976,103,200
15 Feb 202266.3066.7465.5765.8765.136,779,000
14 Feb 202266.9467.0265.3566.1465.407,225,500
11 Feb 202267.0867.3866.5566.7065.958,130,100
10 Feb 202267.2467.8966.5666.7766.027,609,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...