MDLZ(MDLZ)
MDLZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $66.88 | $67.67 | $66.77 | $67.54 | 6.13M |
| 11/12/2026 | $67.26 | $67.30 | $66.47 | $66.56 | 5.60M |
| 11/11/2026 | $65.75 | $66.74 | $65.50 | $66.70 | 5.03M |
| 11/10/2026 | $66.32 | $66.58 | $65.61 | $66.54 | 6.75M |
| 11/9/2026 | $66.12 | $66.62 | $65.34 | $66.44 | 6.12M |
| 11/6/2026 | $64.89 | $66.82 | $64.69 | $66.02 | 7.22M |
| 11/5/2026 | $68.18 | $68.75 | $66.63 | $66.82 | 12.65M |
| 11/4/2026 | $66.45 | $68.15 | $65.91 | $67.38 | 9.72M |
| 11/3/2026 | $65.72 | $65.99 | $65.01 | $65.12 | 7.60M |
| 11/2/2026 | $65.22 | $66.49 | $65.18 | $66.38 | 8.93M |
| 10/30/2026 | $65.00 | $65.86 | $64.11 | $64.94 | 15.06M |
| 10/29/2026 | $62.19 | $62.66 | $61.91 | $62.53 | 7.83M |
| 10/28/2026 | $61.62 | $62.23 | $61.51 | $61.87 | 5.80M |
| 10/27/2026 | $62.48 | $62.60 | $62.00 | $62.35 | 7.13M |
| 10/26/2026 | $63.65 | $63.78 | $62.67 | $62.97 | 5.60M |
| 10/23/2026 | $65.03 | $65.20 | $63.40 | $63.80 | 7.42M |
| 10/22/2026 | $63.94 | $65.22 | $63.31 | $65.19 | 9.15M |
| 10/21/2026 | $63.79 | $63.89 | $62.38 | $62.74 | 6.49M |
| 10/20/2026 | $63.91 | $64.47 | $63.72 | $63.99 | 6.09M |
| 10/19/2026 | $63.61 | $63.98 | $63.30 | $63.34 | 8.48M |
| 10/16/2026 | $63.48 | $64.40 | $63.37 | $63.91 | 10.48M |
| 10/15/2026 | $63.96 | $64.67 | $62.97 | $63.03 | 10.26M |
| 10/14/2026 | $61.92 | $62.80 | $61.68 | $62.57 | 7.30M |
| 10/13/2026 | $62.25 | $62.38 | $61.22 | $61.50 | 7.19M |
| 10/12/2026 | $60.57 | $61.83 | $60.52 | $61.79 | 5.66M |
| 10/9/2026 | $60.30 | $60.74 | $60.06 | $60.41 | 4.89M |
| 10/8/2026 | $59.83 | $60.80 | $59.62 | $60.67 | 7.70M |
| 10/7/2026 | $59.77 | $60.06 | $59.32 | $59.38 | 6.28M |
| 10/6/2026 | $58.25 | $59.96 | $58.25 | $59.62 | 7.21M |
| 10/5/2026 | $57.32 | $58.49 | $57.32 | $58.49 | 8.07M |
| 10/2/2026 | $57.68 | $58.32 | $57.48 | $58.19 | 7.88M |
| 10/1/2026 | $57.87 | $58.18 | $57.35 | $57.76 | 7.62M |
| 9/30/2026 | $59.03 | $59.14 | $57.81 | $57.82 | 10.97M |
| 9/29/2026 | $58.79 | $59.66 | $58.79 | $59.32 | 8.40M |
| 9/28/2026 | $60.16 | $60.68 | $59.75 | $60.18 | 7.26M |
| 9/25/2026 | $60.59 | $60.70 | $60.00 | $60.25 | 5.58M |
| 9/24/2026 | $61.43 | $62.19 | $60.76 | $60.86 | 5.81M |
| 9/23/2026 | $61.08 | $61.68 | $60.79 | $61.44 | 9.66M |
| 9/22/2026 | $60.62 | $61.27 | $60.31 | $61.08 | 9.02M |
| 9/21/2026 | $61.14 | $61.15 | $60.10 | $60.17 | 9.43M |
| 9/18/2026 | $61.69 | $61.75 | $60.49 | $60.85 | 17.74M |
| 9/17/2026 | $62.56 | $62.56 | $61.47 | $62.04 | 7.81M |
| 9/16/2026 | $62.05 | $63.02 | $61.90 | $62.36 | 6.20M |
| 9/15/2026 | $61.98 | $62.33 | $61.71 | $62.10 | 5.67M |
| 9/14/2026 | $63.15 | $63.83 | $62.09 | $62.39 | 6.53M |
| 9/11/2026 | $62.87 | $62.90 | $62.21 | $62.44 | 5.57M |
| 9/10/2026 | $62.49 | $62.62 | $61.83 | $62.47 | 7.10M |
| 9/9/2026 | $61.11 | $62.62 | $60.89 | $62.42 | 8.68M |
| 9/8/2026 | $60.86 | $61.89 | $60.47 | $61.63 | 10.08M |
| 9/4/2026 | $60.91 | $61.84 | $60.91 | $61.28 | 7.91M |
| 9/3/2026 | $62.17 | $62.30 | $60.98 | $61.45 | 7.65M |
| 9/2/2026 | $61.65 | $63.03 | $61.29 | $62.45 | 6.05M |
| 9/1/2026 | $62.43 | $62.97 | $61.42 | $61.61 | 7.75M |
| 8/31/2026 | $62.24 | $62.45 | $61.83 | $62.07 | 7.28M |
| 8/28/2026 | $62.71 | $62.77 | $61.67 | $62.36 | 9.17M |
| 8/27/2026 | $62.26 | $63.09 | $62.12 | $62.43 | 6.83M |
| 8/26/2026 | $62.99 | $63.49 | $62.79 | $63.01 | 6.98M |
| 8/25/2026 | $64.38 | $64.38 | $62.86 | $62.99 | 8.69M |
| 8/24/2026 | $64.73 | $65.55 | $64.29 | $64.70 | 7.05M |
| 8/21/2026 | $64.24 | $64.74 | $63.95 | $64.45 | 5.80M |
| 8/20/2026 | $63.81 | $64.77 | $63.63 | $64.14 | 6.00M |
| 8/19/2026 | $62.85 | $64.30 | $62.82 | $64.16 | 6.82M |
| 8/18/2026 | $63.16 | $63.32 | $62.60 | $62.66 | 6.81M |
| 8/17/2026 | $62.96 | $63.31 | $62.07 | $62.18 | 6.59M |
Latest close Refreshed daily after the closeAbout this data
Explore More
MDLZ Financial Metrics
Explore 130+ historical metrics & ratios
Consumer Defensive Stocks
More Consumer Defensive stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
