New Zealand markets close in 5 hours 58 minutes

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202268.2369.4768.2068.3668.3618,878,300
20 Jan 202267.5868.1867.4667.7667.7610,461,100
19 Jan 202267.5668.1767.4567.6067.607,244,900
18 Jan 202267.2667.4266.6567.3767.376,739,500
14 Jan 202267.4668.1667.0868.1068.106,337,600
13 Jan 202267.2567.7767.0867.6467.646,692,100
12 Jan 202267.1867.5366.8367.3767.375,798,100
11 Jan 202267.3367.4666.2567.2667.265,295,500
10 Jan 202267.6967.8366.8667.0367.036,823,800
07 Jan 202267.2767.7666.9867.5567.556,454,800
06 Jan 202267.5567.9366.9767.3867.389,204,600
05 Jan 202266.8067.9666.6867.4167.4110,723,200
04 Jan 202265.9967.1565.8766.4566.457,519,400
03 Jan 202265.7566.0665.0865.9765.978,978,100
31 Dec 202165.7866.4065.6966.3166.315,076,700
30 Dec 202166.2166.3465.6965.7565.755,563,000
30 Dec 20210.35 Dividend
29 Dec 202166.0966.5465.9066.3766.024,753,900
28 Dec 202165.6166.0865.5166.0165.663,254,900
27 Dec 202164.9565.5664.7865.5265.173,813,200
23 Dec 202164.9565.2564.7964.9464.603,943,300
22 Dec 202164.1264.9564.1164.8364.495,122,900
21 Dec 202164.6764.8664.0964.3263.986,771,200
20 Dec 202164.7764.9564.3964.7864.448,996,200
17 Dec 202165.6166.0664.9364.9664.6212,439,900
16 Dec 202164.6766.0464.3365.6965.3410,808,500
15 Dec 202163.5864.9763.4764.7964.4511,735,100
14 Dec 202163.1363.4362.9763.3963.0610,391,100
13 Dec 202162.3063.5161.9063.1762.849,512,200
10 Dec 202161.5162.4061.1062.2661.936,999,100
09 Dec 202160.8661.0760.5260.9960.673,518,600
08 Dec 202161.3361.3760.0360.8860.566,678,500
07 Dec 202161.4261.9461.2261.4161.097,717,900
06 Dec 202160.6861.7260.6861.4261.105,921,100
03 Dec 202159.8060.5759.6960.2659.947,735,400
02 Dec 202158.8159.8758.6859.4659.157,525,700
01 Dec 202159.3759.7658.5158.5658.255,762,300
30 Nov 202160.4260.4358.6058.9458.6310,679,700
29 Nov 202160.4260.7859.8960.6460.326,253,700
26 Nov 202161.0361.4160.0960.2559.934,999,800
24 Nov 202161.4061.8060.9561.3261.005,120,400
23 Nov 202161.0061.6060.8861.4161.096,544,200
22 Nov 202160.4061.3659.9460.9760.657,272,400
19 Nov 202162.6062.6260.4260.5260.2010,543,300
18 Nov 202162.0262.5961.8662.3462.017,297,800
17 Nov 202162.1862.4461.9762.1761.8410,948,900
16 Nov 202162.9263.3562.4362.4762.146,405,000
15 Nov 202162.7562.9562.5162.8562.523,503,300
12 Nov 202162.5963.1862.3062.7862.455,176,500
11 Nov 202162.6862.7562.1062.4762.143,661,500
10 Nov 202162.5262.9762.3362.7362.407,044,000
09 Nov 202161.8862.3661.6762.2461.914,258,400
08 Nov 202162.2962.4061.5261.8861.554,321,100
05 Nov 202162.5062.7262.1462.2661.934,609,300
04 Nov 202161.7762.4261.6862.0961.765,914,100
03 Nov 202163.0563.4161.9162.3462.017,451,100
02 Nov 202160.9061.3860.3761.3661.045,385,800
01 Nov 202160.7061.3560.5560.9160.595,322,600
29 Oct 202160.9261.1660.6460.7460.425,074,300
28 Oct 202160.4260.9860.2260.9560.635,106,100
27 Oct 202160.9660.9660.1360.3960.075,127,600
26 Oct 202160.3261.0860.1760.8360.513,938,700
25 Oct 202160.7060.9060.1260.3460.024,979,500
22 Oct 202160.1260.5960.1060.5260.203,822,600
21 Oct 202160.1760.3059.7560.1659.845,713,400
20 Oct 202159.9960.5359.8660.2959.974,228,900
19 Oct 202159.9059.9059.3359.7959.476,978,000
18 Oct 202159.8960.1059.3359.7559.434,434,200
15 Oct 202160.6360.6759.7660.1559.8310,518,900
14 Oct 202160.3060.7460.1760.6360.314,941,500
13 Oct 202159.9560.4059.3759.9659.645,639,000
12 Oct 202159.6359.9159.4259.6759.366,343,100
11 Oct 202159.8559.8559.3459.4259.115,266,400
08 Oct 202159.9660.0059.4159.5459.235,787,700
07 Oct 202160.0660.3459.7959.8959.577,540,700
06 Oct 202158.8960.2558.3560.2059.8811,222,800
05 Oct 202158.0059.1157.9058.8358.528,160,900
04 Oct 202158.2158.7857.6358.0757.768,281,800
01 Oct 202158.3558.5457.6858.2157.906,266,400
30 Sep 202159.1259.3058.1258.1857.876,778,300
29 Sep 202158.2459.4958.0359.0558.747,399,100
29 Sep 20210.35 Dividend
28 Sep 202159.1959.3058.2158.7058.049,139,500
27 Sep 202160.1660.5559.3959.4758.806,614,000
24 Sep 202160.3960.7160.2160.3659.686,647,100
23 Sep 202160.5061.1260.4660.7360.056,197,500
22 Sep 202160.6060.9760.3660.5659.884,999,000
21 Sep 202160.6961.1460.1260.2259.557,156,700
20 Sep 202160.7761.0659.9960.4359.7511,213,100
17 Sep 202160.4861.2260.1560.9460.2616,980,400
16 Sep 202160.6260.9360.0860.7160.037,513,200
15 Sep 202160.3060.6760.0660.5159.835,385,200
14 Sep 202160.7660.9860.1960.3559.673,858,500
13 Sep 202160.5961.4460.5360.7760.097,723,100
10 Sep 202160.4260.6060.1060.2359.565,596,600
09 Sep 202160.9160.9160.5360.6159.934,909,300
08 Sep 202160.1860.9559.9160.8660.187,162,800
07 Sep 202161.3861.5659.9460.0459.377,789,700
03 Sep 202161.7661.9161.0561.7261.035,360,700
02 Sep 202162.5062.5061.6861.9261.234,346,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...