Education
About Us
Working with TipRanks
Follow Us
Mondelez International (MDLZ)
NASDAQ:MDLZ
Time Period
1Y
Events
Historical Prices
Rows:
Jan 05, 2026
53.36
53.87
52.79
53.74
53.74
+0.17%
15,822,030
1.62
Jan 02, 2026
53.94
54.28
53.41
53.65
53.65
-0.33%
10,842,210
1.12
Dec 31, 2025
54.50
54.50
53.79
53.83
53.83
-1.79%
6,660,607
0.69
Dec 30, 2025
54.96
55.25
54.75
54.81
54.81
-0.42%
6,088,455
0.63
Dec 29, 2025
54.73
55.07
54.57
55.04
55.04
+0.73%
7,405,839
0.76
Dec 26, 2025
54.60
54.72
54.32
54.64
54.64
+0.04%
4,689,258
0.48
Dec 24, 2025
54.21
54.65
54.13
54.62
54.62
+0.87%
3,833,493
0.39
Dec 23, 2025
54.31
54.42
53.51
54.15
54.15
-0.29%
8,644,597
0.89
Dec 22, 2025
54.15
54.91
54.08
54.31
54.31
-0.35%
8,781,774
0.90
Dec 19, 2025
54.52
55.26
54.32
54.50
54.50
-0.51%
29,240,230
3.12
Dec 18, 2025
53.75
54.84
53.68
54.78
54.78
+1.78%
19,270,420
2.06
Dec 17, 2025
54.20
54.33
53.44
53.82
53.82
-0.28%
17,839,660
1.95
Dec 16, 2025
54.72
54.95
53.89
53.97
53.97
-0.53%
12,564,970
1.38
Dec 15, 2025
54.50
54.92
54.00
54.26
54.26
+0.41%
17,381,369
1.94
Dec 12, 2025
53.97
54.65
53.88
54.04
54.04
+0.46%
9,289,233
1.04
Dec 11, 2025
54.10
54.41
53.41
53.79
53.79
-0.19%
16,302,810
1.87
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
Rows: