Education
About Us
Working with TipRanks
Follow Us
Mondelez International (MDLZ)
NASDAQ:MDLZ
Time Period
1Y
Events
Historical Prices
Rows:
Dec 10, 2025
54.17
54.21
53.13
53.89
53.89
-0.41%
17,184,609
2.01
Dec 09, 2025
54.83
55.12
54.04
54.11
54.11
-1.19%
10,113,990
1.19
Dec 08, 2025
54.62
55.30
54.50
54.76
54.76
-0.26%
9,884,586
1.17
Dec 05, 2025
55.71
56.33
54.75
54.91
54.90
-1.60%
10,435,560
1.25
Dec 04, 2025
56.17
56.31
55.33
55.80
55.80
-0.41%
9,805,484
1.18
Dec 03, 2025
55.98
56.69
55.65
56.03
56.03
+0.07%
10,060,430
1.22
Dec 02, 2025
56.40
56.45
55.39
55.99
55.99
-0.73%
8,644,010
1.05
Dec 01, 2025
57.20
57.35
56.06
56.40
56.40
-2.03%
12,849,800
1.57
Nov 28, 2025
57.06
57.63
56.86
57.57
57.57
+0.63%
3,645,186
0.44
Nov 26, 2025
56.58
57.42
56.37
57.21
57.21
+1.20%
6,893,375
0.84
Nov 25, 2025
55.74
56.73
55.70
56.53
56.53
+0.61%
9,101,091
1.11
Nov 24, 2025
57.00
57.09
55.89
56.19
56.19
-1.42%
10,859,960
1.34
Nov 21, 2025
55.73
57.09
55.45
57.00
57.00
+2.24%
11,209,150
1.39
Nov 20, 2025
55.98
56.56
55.19
55.75
55.75
-0.59%
9,746,770
1.22
Nov 19, 2025
55.73
56.21
55.03
56.08
56.08
+0.54%
10,779,280
1.36
Nov 18, 2025
55.83
55.89
55.23
55.78
55.78
+0.38%
9,659,989
1.23
Nov 17, 2025
56.78
56.87
55.53
55.57
55.57
-2.27%
6,549,246
0.83
Nov 14, 2025
57.24
57.66
56.52
56.86
56.86
-0.19%
6,854,396
0.88
Nov 13, 2025
57.02
57.72
56.75
56.97
56.97
-0.07%
8,720,102
1.12
Nov 12, 2025
57.11
57.55
56.83
57.01
57.01
-0.19%
7,818,963
1.01
Nov 11, 2025
56.60
57.50
56.22
57.12
57.12
+1.55%
10,048,340
1.30
Nov 10, 2025
57.00
57.06
56.20
56.25
56.25
-1.63%
9,205,161
1.20
Nov 07, 2025
56.54
57.82
56.20
57.18
57.18
+1.76%
8,717,329
1.12
Nov 06, 2025
55.51
56.85
55.51
56.19
56.19
+0.30%
8,879,731
1.15
Nov 05, 2025
56.14
56.26
55.44
56.02
56.02
-0.11%
12,718,880
1.67
Nov 04, 2025
56.89
56.97
55.47
56.08
56.08
-1.01%
12,649,110
1.68
Nov 03, 2025
57.44
57.84
56.54
56.65
56.65
-1.41%
8,849,881
1.17
Oct 31, 2025
56.97
57.94
56.63
57.46
57.46
-0.55%
13,262,590
1.78
Oct 30, 2025
58.24
59.26
57.63
57.78
57.78
-0.13%
12,856,590
1.73
Oct 29, 2025
58.47
59.27
56.99
57.85
57.85
-3.92%
20,838,740
2.86
Oct 28, 2025
61.60
62.43
60.21
60.21
60.21
-2.35%
14,930,250
2.02
Oct 27, 2025
60.66
61.72
60.44
61.66
61.66
+1.46%
7,062,943
0.95
Oct 24, 2025
61.25
61.37
60.55
60.77
60.77
-0.39%
5,401,464
0.72
Oct 23, 2025
61.83
61.90
60.98
61.01
61.01
-1.55%
5,212,549
0.70
Oct 22, 2025
61.84
62.54
60.94
61.97
61.97
+0.36%
7,148,597
0.96
Oct 21, 2025
62.88
63.24
61.54
61.75
61.75
-1.69%
9,149,843
1.24
Oct 20, 2025
62.82
62.96
62.50
62.81
62.81
+0.56%
4,064,884
0.55
Oct 17, 2025
61.97
62.70
61.56
62.46
62.46
+1.40%
5,991,845
0.81
Oct 16, 2025
62.20
62.74
61.31
61.60
61.60
-0.10%
7,346,452
0.98
Oct 15, 2025
61.64
62.37
61.27
61.66
61.66
-0.76%
5,712,093
0.76
Oct 14, 2025
61.31
62.19
60.84
62.13
62.13
+1.57%
5,631,971
0.75
Oct 13, 2025
60.79
61.29
60.41
61.17
61.17
-0.46%
6,417,576
0.86
Oct 10, 2025
61.20
62.34
60.87
61.45
61.45
+0.74%
7,697,779
1.03
Oct 09, 2025
61.64
61.81
60.88
61.00
61.00
-1.07%
6,642,873
0.89
Oct 08, 2025
62.14
62.42
61.42
61.66
61.66
-1.50%
6,881,492
0.92
Oct 07, 2025
61.71
63.24
61.61
62.60
62.60
+1.33%
6,638,657
0.88
Oct 06, 2025
62.55
62.55
61.44
61.78
61.78
-1.42%
7,883,259
1.05
Oct 03, 2025
61.66
63.38
61.52
62.67
62.67
+1.44%
6,205,944
0.82
Oct 02, 2025
62.14
62.70
61.62
61.78
61.78
-2.20%
5,529,805
0.74
Oct 01, 2025
62.55
63.33
62.12
63.17
63.17
+1.12%
6,259,498
0.83
Rows: