Mondelez International, Inc.
MDLZ · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $65.22 | $66.49 | $65.18 | $66.38 | +2.22% | 8.93M |
| Oct 30, 2026 | $65.00 | $65.86 | $64.11 | $64.94 | +3.85% | 15.06M |
| Oct 29, 2026 | $62.19 | $62.66 | $61.91 | $62.53 | +1.07% | 7.83M |
| Oct 28, 2026 | $61.62 | $62.23 | $61.51 | $61.87 | -0.77% | 5.80M |
| Oct 27, 2026 | $62.48 | $62.60 | $62.00 | $62.35 | -0.98% | 7.13M |
| Oct 26, 2026 | $63.65 | $63.78 | $62.67 | $62.97 | -1.30% | 5.60M |
| Oct 23, 2026 | $65.03 | $65.20 | $63.40 | $63.80 | -2.13% | 7.42M |
| Oct 22, 2026 | $63.94 | $65.22 | $63.31 | $65.19 | +3.91% | 9.15M |
| Oct 21, 2026 | $63.79 | $63.89 | $62.38 | $62.74 | -1.95% | 6.49M |
| Oct 20, 2026 | $63.91 | $64.47 | $63.72 | $63.99 | +1.03% | 6.09M |
| Oct 19, 2026 | $63.61 | $63.98 | $63.30 | $63.34 | -0.89% | 8.48M |
| Oct 16, 2026 | $63.48 | $64.40 | $63.37 | $63.91 | +1.40% | 10.48M |
| Oct 15, 2026 | $63.96 | $64.67 | $62.97 | $63.03 | +0.74% | 10.26M |
| Oct 14, 2026 | $61.92 | $62.80 | $61.68 | $62.57 | +1.74% | 7.30M |
| Oct 13, 2026 | $62.25 | $62.38 | $61.22 | $61.50 | -0.47% | 7.19M |
| Oct 12, 2026 | $60.57 | $61.83 | $60.52 | $61.79 | +2.28% | 5.66M |
| Oct 9, 2026 | $60.30 | $60.74 | $60.06 | $60.41 | -0.43% | 4.89M |
| Oct 8, 2026 | $59.83 | $60.80 | $59.62 | $60.67 | +2.17% | 7.70M |
| Oct 7, 2026 | $59.77 | $60.06 | $59.32 | $59.38 | -0.40% | 6.28M |
| Oct 6, 2026 | $58.25 | $59.96 | $58.25 | $59.62 | +1.93% | 7.21M |
| Oct 5, 2026 | $57.32 | $58.49 | $57.32 | $58.49 | +0.52% | 8.07M |
| Oct 2, 2026 | $57.68 | $58.32 | $57.48 | $58.19 | +0.74% | 7.88M |
| Oct 1, 2026 | $57.87 | $58.18 | $57.35 | $57.76 | -0.10% | 7.62M |
| Sep 30, 2026 | $59.03 | $59.14 | $57.81 | $57.82 | -2.53% | 10.97M |
| Sep 29, 2026 | $58.79 | $59.66 | $58.79 | $59.32 | -1.43% | 8.40M |
| Sep 28, 2026 | $60.16 | $60.68 | $59.75 | $60.18 | -0.12% | 7.26M |
| Sep 25, 2026 | $60.59 | $60.70 | $60.00 | $60.25 | -1.00% | 5.58M |
| Sep 24, 2026 | $61.43 | $62.19 | $60.76 | $60.86 | -0.94% | 5.81M |
| Sep 23, 2026 | $61.08 | $61.68 | $60.79 | $61.44 | +0.59% | 9.66M |
| Sep 22, 2026 | $60.62 | $61.27 | $60.31 | $61.08 | +1.51% | 9.02M |
| Sep 21, 2026 | $61.14 | $61.15 | $60.10 | $60.17 | -1.12% | 9.43M |
| Sep 18, 2026 | $61.69 | $61.75 | $60.49 | $60.85 | -1.92% | 17.74M |
| Sep 17, 2026 | $62.56 | $62.56 | $61.47 | $62.04 | -0.51% | 7.81M |
| Sep 16, 2026 | $62.05 | $63.02 | $61.90 | $62.36 | +0.42% | 6.20M |
| Sep 15, 2026 | $61.98 | $62.33 | $61.71 | $62.10 | -0.46% | 5.67M |
| Sep 14, 2026 | $63.15 | $63.83 | $62.09 | $62.39 | -0.08% | 6.53M |
| 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 | — | 6.38M |
