Mondelez International, Inc.MDLZNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/4/2025 | $56.17 | $56.31 | $55.33 | $55.80 | 9.81M |
| 12/3/2025 | $55.98 | $56.69 | $55.65 | $56.03 | 10.06M |
| 12/2/2025 | $56.40 | $56.45 | $55.39 | $55.99 | 8.64M |
| 12/1/2025 | $57.20 | $57.35 | $56.06 | $56.40 | 12.85M |
| 11/28/2025 | $57.06 | $57.63 | $56.86 | $57.57 | 3.65M |
| 11/26/2025 | $56.58 | $57.42 | $56.37 | $57.21 | 6.89M |
| 11/25/2025 | $55.74 | $56.73 | $55.70 | $56.53 | 9.10M |
| 11/24/2025 | $57.00 | $57.09 | $55.89 | $56.19 | 10.86M |
| 11/21/2025 | $55.73 | $57.09 | $55.45 | $57.00 | 11.21M |
| 11/20/2025 | $55.98 | $56.56 | $55.19 | $55.75 | 9.75M |
| 11/19/2025 | $55.73 | $56.21 | $55.03 | $56.08 | 10.78M |
| 11/18/2025 | $55.83 | $55.89 | $55.23 | $55.78 | 9.66M |
| 11/17/2025 | $56.78 | $56.87 | $55.53 | $55.57 | 6.55M |
| 11/14/2025 | $57.24 | $57.66 | $56.52 | $56.86 | 6.85M |