Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

70.80

-0.51

(-0.72%)

At close: 04:00PM EDT

70.62

-0.18

(-0.25%)

After hours:

07:52PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	71.29	71.50	70.58	70.80	70.80	10,647,700
24 Apr 2024	69.91	71.54	69.86	71.31	71.31	16,596,900
23 Apr 2024	69.25	70.78	69.23	70.75	70.75	15,893,900
22 Apr 2024	68.26	69.43	68.23	69.41	69.41	10,426,900
19 Apr 2024	67.42	68.16	67.09	68.11	68.11	11,017,000
18 Apr 2024	66.66	67.33	66.55	67.17	67.17	8,695,700
17 Apr 2024	66.23	66.66	66.00	66.51	66.51	6,755,500
16 Apr 2024	66.04	66.15	65.50	65.98	65.98	8,581,200
15 Apr 2024	67.27	67.38	65.22	65.87	65.87	10,783,500
12 Apr 2024	66.36	66.73	66.01	66.69	66.69	7,433,500
11 Apr 2024	66.85	67.25	66.21	66.78	66.78	11,259,600
10 Apr 2024	67.31	67.52	66.32	66.68	66.68	6,858,500
09 Apr 2024	67.93	67.97	67.34	67.86	67.86	8,120,000
08 Apr 2024	68.00	68.32	67.53	67.60	67.60	8,835,200
05 Apr 2024	67.96	68.43	67.64	67.99	67.99	10,258,400
04 Apr 2024	68.55	68.67	67.92	68.21	68.21	13,595,000
03 Apr 2024	68.98	69.09	67.89	67.97	67.97	8,755,200
02 Apr 2024	69.80	70.03	69.11	69.26	69.26	6,886,100
01 Apr 2024	70.15	70.15	69.11	69.76	69.76	8,426,000
28 Mar 2024	70.47	70.58	69.83	70.00	70.00	9,931,100
27 Mar 2024	70.05	70.35	69.83	70.10	70.10	7,119,600
27 Mar 2024	0.425 Dividend
26 Mar 2024	70.69	70.82	69.69	70.04	69.61	11,413,100
25 Mar 2024	72.64	72.66	70.84	70.85	70.42	6,786,800
22 Mar 2024	72.26	72.70	71.95	72.40	71.96	6,003,000
21 Mar 2024	72.00	72.36	71.51	72.21	71.77	5,859,200
20 Mar 2024	72.30	72.57	71.29	71.87	71.43	6,713,900
19 Mar 2024	71.66	72.44	71.56	72.25	71.81	9,590,900
18 Mar 2024	71.00	71.60	70.82	71.31	70.88	8,754,500
15 Mar 2024	71.00	71.06	70.14	70.75	70.32	16,858,300
14 Mar 2024	71.40	71.51	70.49	70.96	70.53	7,898,500
13 Mar 2024	72.06	72.24	71.41	71.49	71.06	6,781,100
12 Mar 2024	72.21	72.38	71.60	71.74	71.30	5,862,300
11 Mar 2024	71.90	72.59	71.89	72.40	71.96	5,065,300
08 Mar 2024	70.72	72.24	70.37	71.85	71.41	7,227,600
07 Mar 2024	71.81	71.99	70.93	71.00	70.57	8,339,400
06 Mar 2024	70.93	71.85	70.93	71.62	71.19	5,228,900
05 Mar 2024	71.23	71.81	70.67	70.84	70.41	8,569,500
04 Mar 2024	72.00	72.30	71.30	71.51	71.08	7,258,200
01 Mar 2024	72.86	72.97	72.16	72.37	71.93	5,652,800
29 Feb 2024	73.62	73.85	72.67	73.07	72.63	9,569,500
28 Feb 2024	73.25	73.55	72.93	73.19	72.75	4,628,000
27 Feb 2024	73.27	73.72	73.01	73.13	72.69	8,864,100
26 Feb 2024	73.90	74.04	73.14	73.29	72.85	7,264,100
23 Feb 2024	74.04	75.04	73.98	73.98	73.53	6,732,600
22 Feb 2024	73.13	74.35	73.00	74.13	73.68	7,953,300
21 Feb 2024	73.62	73.92	73.42	73.80	73.35	7,316,400
20 Feb 2024	72.51	73.38	72.25	73.19	72.75	7,733,400
16 Feb 2024	71.56	72.08	71.06	71.98	71.54	7,077,700
15 Feb 2024	71.50	71.98	71.44	71.61	71.18	5,890,400
14 Feb 2024	71.74	72.23	70.97	71.41	70.98	7,769,400
13 Feb 2024	73.62	73.87	71.58	71.98	71.54	8,809,200
12 Feb 2024	73.07	73.65	72.85	73.50	73.05	5,776,400
09 Feb 2024	74.45	74.48	72.83	73.17	72.73	7,424,900
08 Feb 2024	74.59	75.18	74.44	74.76	74.31	4,848,800
07 Feb 2024	75.56	75.78	74.56	74.62	74.17	6,067,800
06 Feb 2024	75.31	75.48	74.57	75.25	74.79	6,191,700
05 Feb 2024	76.46	76.69	75.22	75.33	74.87	8,487,700
02 Feb 2024	76.90	77.20	76.07	76.87	76.40	8,314,800
01 Feb 2024	74.80	76.59	74.06	76.54	76.08	9,887,200
31 Jan 2024	73.78	76.02	73.58	75.27	74.81	19,236,200
30 Jan 2024	75.62	76.51	75.35	76.34	75.88	10,329,200
29 Jan 2024	75.27	75.82	75.00	75.72	75.26	9,821,900
26 Jan 2024	74.60	75.40	74.28	75.14	74.68	9,517,300
25 Jan 2024	74.29	74.62	73.89	74.50	74.05	5,003,800
24 Jan 2024	74.18	74.40	73.82	73.95	73.50	6,612,800
23 Jan 2024	73.25	74.61	73.19	74.41	73.96	6,295,100
22 Jan 2024	72.79	73.47	72.65	73.12	72.68	5,210,200
19 Jan 2024	72.96	73.13	72.42	72.85	72.41	6,427,000
18 Jan 2024	73.36	73.36	72.65	72.91	72.47	5,121,600
17 Jan 2024	72.70	73.39	72.55	73.30	72.86	4,650,700
16 Jan 2024	73.00	73.24	72.55	72.85	72.41	6,040,900
12 Jan 2024	73.20	73.38	72.72	73.12	72.68	4,494,000
11 Jan 2024	72.85	73.06	72.28	72.78	72.34	5,221,500
10 Jan 2024	73.70	73.77	72.82	73.08	72.64	4,675,800
09 Jan 2024	73.09	73.77	72.64	73.74	73.29	5,078,800
08 Jan 2024	73.10	73.83	73.10	73.71	73.26	5,596,700
05 Jan 2024	73.06	73.44	72.60	73.09	72.65	3,733,200
04 Jan 2024	73.09	73.86	73.04	73.28	72.84	5,218,700
03 Jan 2024	74.36	74.43	73.20	73.28	72.84	5,610,000
02 Jan 2024	72.37	73.96	72.37	73.84	73.39	6,321,800
29 Dec 2023	72.14	72.65	72.11	72.43	71.99	4,658,600
28 Dec 2023	71.78	72.35	71.69	72.26	71.82	4,095,300
28 Dec 2023	0.425 Dividend
27 Dec 2023	71.77	72.26	71.54	72.21	71.35	4,061,500
26 Dec 2023	71.20	71.90	71.00	71.71	70.86	4,002,900
22 Dec 2023	70.83	71.57	70.75	71.21	70.36	4,109,000
21 Dec 2023	69.62	70.48	69.50	70.46	69.62	5,538,100
20 Dec 2023	70.37	70.71	69.24	69.33	68.50	9,276,100
19 Dec 2023	70.85	71.38	70.76	71.05	70.20	5,096,700
18 Dec 2023	71.26	71.50	70.60	71.06	70.21	5,243,900
15 Dec 2023	70.41	71.07	70.04	70.70	69.86	15,088,700
14 Dec 2023	73.03	73.03	70.57	70.70	69.86	8,149,600
13 Dec 2023	72.30	73.25	72.24	73.11	72.24	5,504,100
12 Dec 2023	72.36	72.38	71.57	72.27	71.41	5,850,100
11 Dec 2023	71.85	73.03	71.61	71.75	70.89	6,648,300
08 Dec 2023	71.50	71.79	71.05	71.09	70.24	5,321,900
07 Dec 2023	71.37	71.97	70.85	71.61	70.76	6,082,700
06 Dec 2023	71.00	71.38	70.60	71.29	70.44	6,123,300
05 Dec 2023	71.06	71.25	70.35	70.68	69.84	3,992,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,831.96-114.47(-0.96%)

NZD/USD0.5958+0.0008(+0.14%)

NZD/EUR0.5554+0.0014(+0.25%)

ALL ORDS7,850.20-87.30(-1.10%)

ASX 2007,588.60-94.40(-1.23%)

OIL83.81+0.24(+0.29%)

Mondelez International, Inc. (MDLZ)

NZX 50
11,831.96
-114.47(-0.96%)

NZD/USD
0.5958
+0.0008(+0.14%)

NZD/EUR
0.5554
+0.0014(+0.25%)

ALL ORDS
7,850.20
-87.30(-1.10%)

ASX 200
7,588.60
-94.40(-1.23%)

OIL
83.81
+0.24(+0.29%)