Mondelez International Inc (MDLZ) Historical Stock Data
65.59 ↑0.07 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDLZ is down -0.01% a day on average. There have been 16 days where Mondelez International Inc closed green and 14 days where MDLZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 65.90 | 65.59 | ↓$0.31 (-0.47%) | 64.62 | 65.90 | 6.45M |
| 2025-04-24 | 66.94 | 65.52 | ↓$1.42 (-2.12%) | 65.49 | 66.94 | 8.27M |
| 2025-04-23 | 67.70 | 67.38 | ↓$0.32 (-0.47%) | 66.88 | 68.54 | 6.30M |
| 2025-04-22 | 67.98 | 68.29 | ↑$0.31 (0.46%) | 67.80 | 69.09 | 6.72M |
| 2025-04-21 | 67.30 | 67.76 | ↑$0.46 (0.68%) | 66.91 | 67.86 | 7.53M |
| 2025-04-17 | 66.48 | 67.32 | ↑$0.84 (1.26%) | 66.37 | 67.85 | 10.77M |
| 2025-04-16 | 67.24 | 66.48 | ↓$0.76 (-1.13%) | 66.13 | 67.76 | 6.27M |
| 2025-04-15 | 68.50 | 67.03 | ↓$1.47 (-2.15%) | 66.88 | 68.61 | 5.76M |
| 2025-04-14 | 67.10 | 68.30 | ↑$1.20 (1.79%) | 66.53 | 68.60 | 6.44M |
| 2025-04-11 | 66.59 | 67.05 | ↑$0.46 (0.69%) | 66.04 | 67.68 | 8.78M |
| 2025-04-10 | 66.50 | 65.98 | ↓$0.52 (-0.78%) | 64.71 | 66.96 | 10.70M |
| 2025-04-09 | 63.48 | 66.19 | ↑$2.71 (4.27%) | 63.14 | 66.63 | 13.38M |
| 2025-04-08 | 65.32 | 64.06 | ↓$1.26 (-1.93%) | 63.70 | 66.42 | 12.42M |
| 2025-04-07 | 65.18 | 65.23 | ↑$0.05 (0.08%) | 64.63 | 66.69 | 15.96M |
| 2025-04-04 | 68.41 | 66.31 | ↓$2.10 (-3.06%) | 65.96 | 69.12 | 13.78M |
| 2025-04-03 | 67.69 | 67.90 | ↑$0.21 (0.31%) | 67.21 | 68.99 | 13.77M |
| 2025-04-02 | 67.65 | 66.13 | ↓$1.52 (-2.25%) | 65.67 | 67.71 | 11.35M |
| 2025-04-01 | 68.20 | 67.65 | ↓$0.55 (-0.81%) | 67.25 | 68.28 | 8.85M |
| 2025-03-31 | 67.72 | 67.85 | ↑$0.13 (0.19%) | 67.23 | 68.04 | 12.84M |
| 2025-03-28 | 67.93 | 67.72 | ↓$0.21 (-0.31%) | 67.02 | 68.38 | 11.56M |
| 2025-03-27 | 66.90 | 67.50 | ↑$0.60 (0.90%) | 66.50 | 67.61 | 8.99M |
| 2025-03-26 | 64.79 | 66.33 | ↑$1.54 (2.38%) | 64.71 | 66.54 | 9.06M |
| 2025-03-25 | 64.76 | 64.69 | ↓$0.07 (-0.11%) | 64.14 | 64.87 | 7.45M |
| 2025-03-24 | 64.64 | 64.95 | ↑$0.31 (0.48%) | 64.26 | 65.06 | 7.49M |
| 2025-03-21 | 63.90 | 64.51 | ↑$0.61 (0.95%) | 63.75 | 64.70 | 25.40M |
| 2025-03-20 | 64.07 | 63.95 | ↓$0.12 (-0.19%) | 63.57 | 64.33 | 6.01M |
| 2025-03-19 | 63.97 | 64.00 | ↑$0.03 (0.05%) | 63.48 | 64.43 | 8.18M |
| 2025-03-18 | 65.20 | 64.65 | ↓$0.55 (-0.84%) | 64.61 | 65.51 | 6.05M |
| 2025-03-17 | 64.06 | 65.09 | ↑$1.03 (1.61%) | 63.90 | 65.26 | 7.01M |
| 2025-03-14 | 64.26 | 64.31 | ↑$0.05 (0.08%) | 64.07 | 64.84 | 6.78M |
Create an account or log in to view more rows.
$MDLZ I hope I never have to work for anyone again after this
$MDLZ buy the dip were blasting off
$MDLZ Puts or calls eod Monday
$MDLZ one of the poorest performed stocks for a big name.
$MDLZ diamond balls
$MDLZ warming up
$MDLZ take what we can get
$MDLZ man this will be good in coming weeks
$MDLZ looks like a loading
$MDLZ only getting stronger