Mondelez International, Inc.
MDLZ · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $62.87 | $62.90 | $62.21 | $62.44 | -0.05% | 5.57M |
| Sep 10, 2026 | $62.49 | $62.62 | $61.83 | $62.47 | +0.08% | 7.10M |
| Sep 9, 2026 | $61.11 | $62.62 | $60.89 | $62.42 | +1.28% | 8.68M |
| Sep 8, 2026 | $60.86 | $61.89 | $60.47 | $61.63 | +0.57% | 10.08M |
| Sep 4, 2026 | $60.91 | $61.84 | $60.91 | $61.28 | -0.28% | 7.91M |
| Sep 3, 2026 | $62.17 | $62.30 | $60.98 | $61.45 | -1.60% | 7.65M |
| Sep 2, 2026 | $61.65 | $63.03 | $61.29 | $62.45 | +1.36% | 6.05M |
| Sep 1, 2026 | $62.43 | $62.97 | $61.42 | $61.61 | -0.74% | 7.75M |
| Aug 31, 2026 | $62.24 | $62.45 | $61.83 | $62.07 | -0.47% | 7.28M |
| Aug 28, 2026 | $62.71 | $62.77 | $61.67 | $62.36 | -0.11% | 9.17M |
| Aug 27, 2026 | $62.26 | $63.09 | $62.12 | $62.43 | -0.92% | 6.83M |
| Aug 26, 2026 | $62.99 | $63.49 | $62.79 | $63.01 | +0.03% | 6.98M |
| Aug 25, 2026 | $64.38 | $64.38 | $62.86 | $62.99 | -2.64% | 8.69M |
| Aug 24, 2026 | $64.73 | $65.55 | $64.29 | $64.70 | +0.39% | 7.05M |
| Aug 21, 2026 | $64.24 | $64.74 | $63.95 | $64.45 | +0.48% | 5.80M |
| Aug 20, 2026 | $63.81 | $64.77 | $63.63 | $64.14 | -0.03% | 6.00M |
| Aug 19, 2026 | $62.85 | $64.30 | $62.82 | $64.16 | +2.39% | 6.82M |
| Aug 18, 2026 | $63.16 | $63.32 | $62.60 | $62.66 | +0.77% | 6.81M |
| Aug 17, 2026 | $62.96 | $63.31 | $62.07 | $62.18 | -2.25% | 6.59M |
| Aug 14, 2026 | $63.43 | $63.78 | $63.30 | $63.61 | +0.13% | 4.08M |
| Aug 13, 2026 | $62.71 | $63.56 | $62.57 | $63.53 | +2.17% | 4.95M |
| Aug 12, 2026 | $61.20 | $62.26 | $60.93 | $62.18 | +0.65% | 7.18M |
| Aug 11, 2026 | $61.06 | $61.84 | $60.85 | $61.78 | +0.41% | 7.70M |
| Aug 10, 2026 | $62.20 | $62.24 | $61.11 | $61.53 | -1.72% | 6.38M |
| Aug 7, 2026 | $62.42 | $63.08 | $61.94 | $62.61 | -0.22% | 5.29M |
| Aug 6, 2026 | $63.26 | $63.87 | $62.40 | $62.75 | +0.24% | 5.38M |
| Aug 5, 2026 | $62.66 | $62.84 | $61.37 | $62.60 | +0.84% | 9.48M |
| Aug 4, 2026 | $61.34 | $62.20 | $60.65 | $62.08 | +0.57% | 12.20M |
| Aug 3, 2026 | $63.35 | $63.62 | $61.34 | $61.73 | -0.93% | 9.59M |
| Jul 31, 2026 | $62.45 | $63.16 | $61.97 | $62.31 | -1.22% | 8.13M |
| Jul 30, 2026 | $63.86 | $63.92 | $62.48 | $63.08 | -2.94% | 12.89M |
| Jul 29, 2026 | $63.79 | $66.65 | $63.79 | $64.99 | +4.02% | 20.22M |
| Jul 28, 2026 | $62.04 | $63.54 | $61.95 | $62.48 | +2.98% | 14.52M |
| Jul 27, 2026 | $60.55 | $61.18 | $60.07 | $60.67 | +0.25% | 10.08M |
| Jul 24, 2026 | $60.04 | $60.68 | $59.85 | $60.52 | +0.78% | 8.49M |
| Jul 23, 2026 | $60.16 | $60.50 | $59.57 | $60.05 | -1.33% | 10.22M |
| Jul 22, 2026 | $60.64 | $60.98 | $60.01 | $60.86 | +1.67% | 6.18M |
| Jul 21, 2026 | $59.75 | $60.14 | $59.10 | $59.86 | -0.68% | 7.80M |
| Jul 20, 2026 | $60.67 | $60.90 | $59.69 | $60.27 | -1.20% | 7.89M |
| Jul 17, 2026 | $62.18 | $63.04 | $60.65 | $61.00 | -0.68% | 10.30M |
| Jul 16, 2026 | $59.37 | $61.48 | $59.23 | $61.42 | +4.60% | 13.17M |
| Jul 15, 2026 | $58.33 | $59.27 | $57.87 | $58.72 | -0.14% | 8.50M |
| Jul 14, 2026 | $59.51 | $59.71 | $58.67 | $58.80 | -1.77% | 8.91M |
| Jul 13, 2026 | $59.50 | $60.78 | $59.42 | $59.86 | +1.75% | 6.54M |
| Jul 10, 2026 | $58.10 | $58.91 | $57.82 | $58.83 | +0.91% | 6.43M |
| Jul 9, 2026 | $58.93 | $59.10 | $58.25 | $58.30 | -1.98% | 6.92M |
| Jul 8, 2026 | $60.25 | $60.43 | $59.16 | $59.48 | -1.23% | 8.91M |
| Jul 7, 2026 | $60.36 | $61.20 | $59.73 | $60.22 | +1.77% | 8.44M |
| Jul 6, 2026 | $60.95 | $61.08 | $58.88 | $59.17 | -2.86% | 8.11M |
| Jul 2, 2026 | $59.76 | $61.06 | $59.57 | $60.91 | +2.63% | 8.92M |
| Jul 1, 2026 | $58.25 | $59.56 | $58.15 | $59.35 | +2.61% | 12.15M |
| Jun 30, 2026 | $59.32 | $59.60 | $57.78 | $57.84 | -3.84% | 11.67M |
| Jun 29, 2026 | $60.75 | $61.24 | $59.37 | $60.15 | -1.05% | 11.09M |
| Jun 26, 2026 | $61.86 | $61.98 | $60.43 | $60.79 | -0.67% | 15.23M |
| Jun 25, 2026 | $61.62 | $63.00 | $61.11 | $61.20 | -0.87% | 9.32M |
| Jun 24, 2026 | $61.53 | $62.38 | $61.39 | $61.74 | +1.11% | 10.53M |
| Jun 23, 2026 | $60.90 | $61.27 | $60.38 | $61.06 | +2.60% | 10.84M |
| Jun 22, 2026 | $59.76 | $60.47 | $59.45 | $59.51 | -1.01% | 9.31M |
| Jun 18, 2026 | $60.93 | $61.02 | $59.77 | $60.12 | -1.22% | 25.60M |
| Jun 17, 2026 | $61.73 | $62.20 | $60.02 | $60.86 | — | 8.73M |
