Mondelez International (NQ:MDLZ)

61.37 -0.07 (-0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	61.05	61.81	60.80	61.44	10,111,271	+0.40(+0.66%)
Apr 29, 2026	60.00	61.99	59.77	61.04	14,589,661	+2.50(+4.27%)
Apr 28, 2026	58.11	58.61	57.60	58.54	11,612,432	+1.12(+1.95%)
Apr 27, 2026	57.30	58.24	57.30	57.42	6,593,221	-0.19(-0.33%)
Apr 24, 2026	57.30	58.07	57.07	57.61	10,095,576	-0.10(-0.17%)
Apr 23, 2026	56.32	57.99	56.18	57.71	7,642,092	+1.65(+2.94%)
Apr 22, 2026	56.18	56.53	55.79	56.06	5,639,828	-0.07(-0.12%)
Apr 21, 2026	57.09	57.18	56.00	56.13	7,302,220	-1.18(-2.06%)
Apr 20, 2026	57.28	57.62	56.82	57.31	5,552,134	+0.06(+0.10%)
Apr 17, 2026	57.34	57.49	56.85	57.25	8,240,882	+0.18(+0.32%)
Apr 16, 2026	56.40	57.17	56.07	57.07	6,754,723	+0.49(+0.87%)
Apr 15, 2026	57.68	57.68	56.34	56.58	8,049,867	-1.26(-2.18%)
Apr 14, 2026	57.62	58.40	56.98	57.84	6,636,701	+0.16(+0.28%)
Apr 13, 2026	58.72	58.83	57.41	57.68	9,286,610	-1.32(-2.24%)
Apr 10, 2026	59.09	59.32	58.60	59.00	6,807,503	-0.09(-0.15%)
Apr 09, 2026	58.18	59.23	58.08	59.09	7,349,393	+0.26(+0.44%)
Apr 08, 2026	57.47	58.84	57.22	58.83	8,101,722	+1.32(+2.30%)
Apr 07, 2026	58.29	58.60	57.45	57.51	9,047,482	-0.87(-1.49%)
Apr 06, 2026	57.54	58.64	57.34	58.38	5,896,475	+0.84(+1.46%)
Apr 02, 2026	56.97	57.58	56.73	57.54	5,631,671	+0.47(+0.82%)
Apr 01, 2026	57.62	57.65	56.51	57.07	9,978,432	-0.57(-0.99%)
Mar 31, 2026	57.90	58.25	56.77	57.64	11,205,857	-0.11(-0.19%)
Mar 30, 2026	58.13	58.87	57.71	57.75	10,398,058	-0.02(-0.03%)
Mar 27, 2026	57.09	58.28	56.79	57.77	14,235,476	+0.68(+1.20%)
Mar 26, 2026	57.06	58.18	57.03	57.09	8,490,374	+0.15(+0.26%)
Mar 25, 2026	56.49	57.03	55.76	56.94	9,513,556	+0.25(+0.44%)
Mar 24, 2026	56.05	57.48	55.80	56.69	9,144,485	+0.32(+0.56%)
Mar 23, 2026	56.25	56.74	55.44	56.37	12,726,917	+0.64(+1.16%)
Mar 20, 2026	56.00	56.53	55.53	55.73	22,752,646	-0.28(-0.50%)
Mar 19, 2026	56.04	56.47	55.35	56.01	8,939,914	+0.02(+0.04%)
Mar 18, 2026	56.88	57.05	55.78	55.99	9,333,095	-1.46(-2.54%)
Mar 17, 2026	57.09	58.31	57.01	57.44	13,612,192	+0.77(+1.36%)
Mar 16, 2026	55.10	56.86	54.83	56.67	12,054,614	+2.25(+4.14%)
Mar 13, 2026	54.36	54.55	54.00	54.42	9,824,899	+0.54(+0.99%)
Mar 12, 2026	55.07	55.48	53.84	53.88	10,330,087	-1.00(-1.82%)
Mar 11, 2026	55.77	55.83	54.21	54.88	10,386,255	-1.21(-2.16%)
Mar 10, 2026	57.63	57.81	56.06	56.09	7,783,589	-1.58(-2.73%)
Mar 09, 2026	57.69	58.15	56.94	57.67	10,829,124	-0.23(-0.39%)
Mar 06, 2026	57.53	58.09	56.86	57.90	9,615,180	+0.22(+0.38%)
Mar 05, 2026	57.99	58.10	57.16	57.68	13,181,750	-0.51(-0.87%)
Mar 04, 2026	58.49	58.66	57.68	58.19	11,712,314	-0.08(-0.14%)
Mar 03, 2026	59.45	59.58	58.20	58.27	10,023,137	-1.66(-2.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.