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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-07-11 | 66.90 | 67.18 | ↑$0.28 (0.42%) | 66.01 | 67.36 | 6.16M |
2025-07-10 | 66.55 | 67.15 | ↑$0.60 (0.90%) | 65.90 | 67.39 | 7.36M |
2025-07-09 | 68.30 | 66.85 | ↓$1.45 (-2.12%) | 66.15 | 68.35 | 11.42M |
2025-07-08 | 68.46 | 68.19 | ↓$0.27 (-0.39%) | 67.85 | 68.55 | 6.73M |
2025-07-07 | 68.90 | 68.82 | ↓$0.08 (-0.12%) | 68.03 | 69.03 | 7.32M |
2025-07-03 | 69.47 | 68.99 | ↓$0.48 (-0.69%) | 68.81 | 69.52 | 3.33M |
2025-07-02 | 68.96 | 69.56 | ↑$0.60 (0.87%) | 68.59 | 69.81 | 8.92M |
2025-07-01 | 67.49 | 68.96 | ↑$1.47 (2.18%) | 67.49 | 69.42 | 12M |
2025-06-30 | 67.32 | 67.44 | ↑$0.13 (0.19%) | 66.78 | 67.69 | 8.96M |
2025-06-27 | 67.63 | 67.78 | ↑$0.15 (0.22%) | 67.21 | 67.85 | 8.86M |
2025-06-26 | 67.69 | 67.75 | ↑$0.06 (0.09%) | 67.35 | 68.32 | 6.70M |
2025-06-25 | 68.02 | 67.28 | ↓$0.74 (-1.09%) | 67.12 | 68.43 | 5.38M |
2025-06-24 | 68.50 | 68.43 | ↓$0.07 (-0.10%) | 67.93 | 68.61 | 6.34M |
2025-06-23 | 68.34 | 68.50 | ↑$0.16 (0.23%) | 67.80 | 68.71 | 4.71M |
2025-06-20 | 67.02 | 68.31 | ↑$1.29 (1.92%) | 66.81 | 68.71 | 12.89M |
2025-06-18 | 66.39 | 66.35 | ↓$0.04 (-0.06%) | 65.99 | 66.96 | 7M |
2025-06-17 | 66.99 | 66.35 | ↓$0.64 (-0.96%) | 65.90 | 67.19 | 7.82M |
2025-06-16 | 67.09 | 67.21 | ↑$0.13 (0.19%) | 66.62 | 67.58 | 5.51M |
2025-06-13 | 67.97 | 66.93 | ↓$1.04 (-1.53%) | 66.84 | 68.43 | 6.53M |
2025-06-12 | 66.95 | 68.12 | ↑$1.17 (1.75%) | 66.50 | 68.14 | 6.14M |
2025-06-11 | 67.00 | 66.95 | ↓$0.05 (-0.07%) | 66.82 | 67.22 | 6.84M |
2025-06-10 | 66.78 | 67.24 | ↑$0.46 (0.69%) | 66.45 | 67.50 | 4.83M |
2025-06-09 | 65.96 | 66.70 | ↑$0.75 (1.13%) | 65.66 | 66.85 | 4.18M |
2025-06-06 | 66.62 | 66.15 | ↓$0.47 (-0.71%) | 65.85 | 66.80 | 6.27M |
2025-06-05 | 66.71 | 66.37 | ↓$0.34 (-0.51%) | 65.77 | 66.81 | 6.26M |
2025-06-04 | 67.14 | 66.63 | ↓$0.51 (-0.76%) | 66.19 | 67.28 | 5.98M |
2025-06-03 | 67.19 | 67.04 | ↓$0.15 (-0.22%) | 66.83 | 67.29 | 5.15M |
2025-06-02 | 67.01 | 67.51 | ↑$0.50 (0.75%) | 66.67 | 67.57 | 5M |
2025-05-30 | 67.70 | 67.49 | ↓$0.21 (-0.31%) | 67.31 | 68.00 | 12.06M |
2025-05-29 | 66.60 | 67.47 | ↑$0.87 (1.31%) | 66.46 | 67.62 | 6.97M |
Create an account or log in to view more rows.
$MDLZ just waiting ….
$MDLZ soon
$MDLZ what calls are you guys jacked to the tits on?
$MDLZ take what we can get
$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