Mondelez International, Inc.MDLZNASDAQ
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $59.00 | $59.17 | $58.18 | $58.69 | 10.04M |
| 3/3/2026 | $59.96 | $60.10 | $58.70 | $58.77 | 9.95M |
| 3/2/2026 | $61.16 | $61.34 | $60.28 | $60.44 | 6.52M |
| 2/27/2026 | $60.08 | $61.76 | $59.91 | $61.58 | 12.55M |
| 2/26/2026 | $60.38 | $60.38 | $59.63 | $59.94 | 10.72M |
| 2/25/2026 | $61.13 | $61.29 | $59.66 | $60.12 | 6.87M |
| 2/24/2026 | $60.30 | $61.28 | $60.30 | $61.13 | 7.35M |
| 2/23/2026 | $58.60 | $60.70 | $58.50 | $60.38 | 9.49M |
| 2/20/2026 | $58.64 | $59.18 | $58.34 | $58.80 | 9.49M |
| 2/19/2026 | $60.15 | $60.32 | $58.02 | $58.64 | 10.73M |
| 2/18/2026 | $59.90 | $60.32 | $59.35 | $60.08 | 7.89M |
| 2/17/2026 | $62.56 | $62.79 | $59.25 | $59.86 | 8.97M |
| 2/13/2026 | $61.90 | $62.80 | $61.42 | $62.59 | 11.92M |
| 2/12/2026 | $62.00 | $62.56 | $61.34 | $61.86 | 11.97M |
| 2/11/2026 | $60.36 | $61.73 | $59.88 | $61.47 | 8.57M |
| 2/10/2026 | $60.77 | $61.38 | $60.34 | $60.65 | 12.20M |
| 2/9/2026 | $59.98 | $60.80 | $58.92 | $60.73 | 12.25M |
| 2/6/2026 | $59.97 | $60.61 | $59.83 | $60.02 | 10.81M |
| 2/5/2026 | $60.13 | $60.85 | $59.24 | $60.31 | 13.03M |
| 2/4/2026 | $60.00 | $60.03 | $58.65 | $59.40 | 20.60M |
| 2/3/2026 | $58.06 | $59.94 | $58.00 | $59.47 | 15.32M |
| 2/2/2026 | $58.83 | $59.42 | $58.24 | $58.69 | 16.53M |
| 1/30/2026 | $57.11 | $58.53 | $56.99 | $58.47 | 11.54M |
| 1/29/2026 | $57.92 | $58.46 | $57.13 | $57.31 | 11.87M |
| 1/28/2026 | $58.98 | $59.59 | $57.36 | $57.73 | 9.81M |
| 1/27/2026 | $58.30 | $60.20 | $58.25 | $59.02 | 10.45M |
| 1/26/2026 | $58.29 | $58.91 | $57.99 | $58.53 | 9.76M |
| 1/23/2026 | $57.49 | $58.43 | $57.44 | $58.40 | 10.55M |
| 1/22/2026 | $57.26 | $58.21 | $57.21 | $57.58 | 11.53M |
| 1/21/2026 | $57.67 | $58.00 | $56.68 | $57.35 | 12.52M |
| 1/20/2026 | $57.13 | $58.33 | $56.83 | $57.99 | 13.06M |
| 1/16/2026 | $57.22 | $57.56 | $56.61 | $57.24 | 12.02M |
| 1/15/2026 | $57.14 | $57.57 | $56.87 | $57.30 | 8.08M |
| 1/14/2026 | $55.79 | $57.32 | $55.71 | $57.23 | 12.57M |
| 1/13/2026 | $55.20 | $56.05 | $54.81 | $55.94 | 9.87M |
| 1/12/2026 | $55.12 | $55.40 | $54.73 | $54.92 | 11.64M |
| 1/9/2026 | $53.99 | $55.24 | $53.55 | $55.09 | 9.91M |
| 1/8/2026 | $51.40 | $54.09 | $51.20 | $53.99 | 15.51M |
| 1/7/2026 | $52.85 | $53.08 | $51.44 | $51.51 | 13.17M |
| 1/6/2026 | $53.48 | $53.65 | $52.70 | $52.73 | 11.22M |
| 1/5/2026 | $53.36 | $53.87 | $52.79 | $53.74 | 15.82M |
| 1/2/2026 | $53.94 | $54.28 | $53.41 | $53.65 | 10.84M |
| 12/31/2025 | $54.50 | $54.50 | $53.79 | $53.83 | 6.66M |
| 12/30/2025 | $54.96 | $55.25 | $54.75 | $54.81 | 6.09M |
| 12/29/2025 | $54.73 | $55.07 | $54.57 | $55.04 | 7.41M |
| 12/26/2025 | $54.60 | $54.72 | $54.32 | $54.64 | 4.69M |
| 12/24/2025 | $54.21 | $54.65 | $54.13 | $54.62 | 3.83M |
| 12/23/2025 | $54.31 | $54.42 | $53.51 | $54.15 | 8.64M |
| 12/22/2025 | $54.15 | $54.91 | $54.08 | $54.31 | 8.78M |
| 12/19/2025 | $54.52 | $55.26 | $54.32 | $54.50 | 29.24M |
| 12/18/2025 | $53.75 | $54.84 | $53.68 | $54.78 | 19.27M |
| 12/17/2025 | $54.20 | $54.33 | $53.44 | $53.82 | 17.84M |
| 12/16/2025 | $54.72 | $54.95 | $53.89 | $53.97 | 12.56M |
| 12/15/2025 | $54.50 | $54.92 | $54.00 | $54.26 | 17.38M |
| 12/12/2025 | $53.97 | $54.65 | $53.88 | $54.04 | 9.29M |
| 12/11/2025 | $54.10 | $54.41 | $53.41 | $53.79 | 16.30M |
| 12/10/2025 | $54.17 | $54.21 | $53.13 | $53.89 | 17.18M |
| 12/9/2025 | $54.83 | $55.12 | $54.04 | $54.11 | 10.11M |
| 12/8/2025 | $54.62 | $55.30 | $54.50 | $54.76 | 9.88M |
| 12/5/2025 | $55.71 | $56.33 | $54.75 | $54.91 | 10.44M |