Mondelez International Inc (MDLZ) Historical Stock Data

67.18 ↑0.03 (0.04%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MDLZ is up 0.11% a day on average. There have been 15 days where Mondelez International Inc closed green and 15 days where MDLZ closed red.

DateOpenCloseChangeLowHighVolume
2025-07-1166.9067.18↑$0.28 (0.42%)66.0167.366.16M
2025-07-1066.5567.15↑$0.60 (0.90%)65.9067.397.36M
2025-07-0968.3066.85↓$1.45 (-2.12%)66.1568.3511.42M
2025-07-0868.4668.19↓$0.27 (-0.39%)67.8568.556.73M
2025-07-0768.9068.82↓$0.08 (-0.12%)68.0369.037.32M
2025-07-0369.4768.99↓$0.48 (-0.69%)68.8169.523.33M
2025-07-0268.9669.56↑$0.60 (0.87%)68.5969.818.92M
2025-07-0167.4968.96↑$1.47 (2.18%)67.4969.4212M
2025-06-3067.3267.44↑$0.13 (0.19%)66.7867.698.96M
2025-06-2767.6367.78↑$0.15 (0.22%)67.2167.858.86M
2025-06-2667.6967.75↑$0.06 (0.09%)67.3568.326.70M
2025-06-2568.0267.28↓$0.74 (-1.09%)67.1268.435.38M
2025-06-2468.5068.43↓$0.07 (-0.10%)67.9368.616.34M
2025-06-2368.3468.50↑$0.16 (0.23%)67.8068.714.71M
2025-06-2067.0268.31↑$1.29 (1.92%)66.8168.7112.89M
2025-06-1866.3966.35↓$0.04 (-0.06%)65.9966.967M
2025-06-1766.9966.35↓$0.64 (-0.96%)65.9067.197.82M
2025-06-1667.0967.21↑$0.13 (0.19%)66.6267.585.51M
2025-06-1367.9766.93↓$1.04 (-1.53%)66.8468.436.53M
2025-06-1266.9568.12↑$1.17 (1.75%)66.5068.146.14M
2025-06-1167.0066.95↓$0.05 (-0.07%)66.8267.226.84M
2025-06-1066.7867.24↑$0.46 (0.69%)66.4567.504.83M
2025-06-0965.9666.70↑$0.75 (1.13%)65.6666.854.18M
2025-06-0666.6266.15↓$0.47 (-0.71%)65.8566.806.27M
2025-06-0566.7166.37↓$0.34 (-0.51%)65.7766.816.26M
2025-06-0467.1466.63↓$0.51 (-0.76%)66.1967.285.98M
2025-06-0367.1967.04↓$0.15 (-0.22%)66.8367.295.15M
2025-06-0267.0167.51↑$0.50 (0.75%)66.6767.575M
2025-05-3067.7067.49↓$0.21 (-0.31%)67.3168.0012.06M
2025-05-2966.6067.47↑$0.87 (1.31%)66.4667.626.97M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$MDLZ what calls are you guys jacked to the tits on?

0 Like Report
stockenthusiast

$MDLZ I hope I never have to work for anyone again after this

0 Like Report
glaglewd

$MDLZ Puts or calls eod Monday

0 Like Report