MDLZ | Mondelez Intl-A | Historical Data

S&P 500$7,730.99
+0.72%
2m
DOW 30$53,569.44
+0.20%
2m
NASDAQ 100$29,641.56
+1.43%
2m
Russell 2000$299.81
+0.29%
2m
Russell 1000$422.37
+0.65%
2m
S&P 400$3,825.24
+0.06%
2m
S&P 600$1,782.53
-0.02%
2m

Mondelez Intl-A (MDLZ)

NASDAQ

$62.62+$0.19 (+0.30%)

Price as of Aug 28, 2026 5:58 AM EDT

$79.6B
Market Cap
5.42%
1-Year Change
Confectioners
Industry

1 Month
+2.90%

Low Price$61.53

High Price$64.99
3 Months
+1.13%

Low Price$57.84

High Price$64.99
1 Year
+5.42%

Low Price$50.64

High Price$64.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/27/2026	62.26	63.09	62.12	62.43	-0.92%	6,828,309
08/26/2026	62.99	63.49	62.79	63.01	+0.03%	6,975,138
08/25/2026	64.38	64.38	62.86	62.99	-2.64%	8,686,331
08/24/2026	64.73	65.55	64.29	64.70	+0.39%	7,049,557
08/21/2026	64.24	64.74	63.95	64.45	+0.48%	5,805,881
08/20/2026	63.81	64.77	63.63	64.14	-0.03%	5,996,942
08/19/2026	62.85	64.30	62.82	64.16	+2.39%	6,816,290
08/18/2026	63.16	63.32	62.60	62.66	+0.77%	6,811,814
08/17/2026	62.96	63.31	62.07	62.18	-2.25%	6,586,722
08/14/2026	63.43	63.78	63.30	63.61	+0.13%	4,075,655
08/13/2026	62.71	63.56	62.57	63.53	+2.17%	4,945,390
08/12/2026	61.20	62.26	60.93	62.18	+0.65%	7,656,316
08/11/2026	61.06	61.84	60.85	61.78	+0.41%	7,700,750
08/10/2026	62.20	62.24	61.11	61.53	-1.72%	6,382,297
08/07/2026	62.42	63.08	61.94	62.61	-0.22%	5,293,627
08/06/2026	63.26	63.87	62.40	62.75	+0.24%	5,382,072
08/05/2026	62.65	62.84	61.37	62.60	+0.84%	9,480,114
08/04/2026	61.34	62.20	60.65	62.08	+0.57%	12,200,769
08/03/2026	63.35	63.62	61.34	61.73	-0.93%	9,584,968
07/31/2026	62.45	63.16	61.97	62.31	-1.22%	8,129,707
07/30/2026	63.86	63.92	62.48	63.08	-2.94%	12,886,643
07/29/2026	63.79	66.65	63.79	64.99	+4.02%	20,222,569
07/28/2026	62.04	63.54	61.95	62.48	+2.98%	14,515,576
07/28/2026	$0.73 Earnings
07/27/2026	60.55	61.18	60.07	60.67	+0.25%	10,078,081
07/24/2026	60.04	60.68	59.85	60.52	+0.78%	8,493,628
07/23/2026	60.16	60.50	59.57	60.05	-1.33%	10,221,212
07/22/2026	60.64	60.98	60.01	60.86	+1.67%	6,175,530
07/21/2026	59.75	60.14	59.10	59.86	-0.68%	7,796,180
07/20/2026	60.67	60.90	59.69	60.27	-1.20%	8,053,236
07/17/2026	62.18	63.04	60.65	61.00	-0.68%	10,296,170
07/16/2026	59.37	61.48	59.23	61.42	+4.60%	13,166,900
07/15/2026	58.33	59.27	57.87	58.72	-0.14%	8,501,268
07/14/2026	59.51	59.71	58.67	58.80	-1.77%	8,843,211
07/13/2026	59.50	60.78	59.42	59.86	+1.75%	6,541,359
07/10/2026	58.10	58.91	57.82	58.83	+0.91%	6,428,179
07/09/2026	58.93	59.10	58.25	58.30	-1.98%	6,918,640
07/08/2026	60.25	60.43	59.16	59.48	-1.23%	8,908,790
07/07/2026	60.36	61.20	59.73	60.22	+1.77%	8,435,338
07/06/2026	60.95	61.08	58.88	59.17	-2.86%	8,108,552
07/02/2026	59.76	61.06	59.57	60.91	+2.63%	8,917,720
07/01/2026	58.25	59.56	58.15	59.35	+2.61%	12,148,010
06/30/2026	59.32	59.60	57.78	57.84	-3.03%	11,671,924
06/30/2026	$0.50 Dividend
06/29/2026	60.25	60.73	58.87	59.65	-1.05%	11,090,328
06/26/2026	61.35	61.46	59.93	60.28	-0.67%	15,230,959
06/25/2026	61.10	62.48	60.60	60.69	-0.87%	9,317,851
06/24/2026	61.02	61.86	60.88	61.23	+1.11%	10,528,823
06/23/2026	60.39	60.76	59.87	60.55	+2.60%	10,836,901
06/22/2026	59.26	59.97	58.96	59.02	-1.01%	9,308,573
06/18/2026	60.42	60.51	59.27	59.62	-1.22%	25,593,509
06/17/2026	61.22	61.68	59.52	60.35	-2.08%	8,727,196
06/16/2026	61.05	61.69	60.36	61.63	+1.06%	9,967,576
06/15/2026	62.47	62.47	60.88	60.99	-2.37%	10,084,658
06/12/2026	62.79	63.00	61.72	62.47	-0.58%	8,009,448
06/11/2026	63.76	63.82	62.76	62.83	-1.28%	7,688,751
06/10/2026	62.93	63.82	62.43	63.65	+1.99%	7,760,542
06/09/2026	61.41	62.76	61.06	62.41	+2.16%	8,333,440
06/08/2026	61.67	61.79	61.03	61.09	-0.71%	7,021,257
06/05/2026	60.64	62.62	60.62	61.52	+1.72%	8,567,225
06/04/2026	61.44	61.89	60.19	60.48	-0.52%	5,876,706
06/03/2026	60.76	61.74	60.60	60.80	+0.39%	6,661,551
06/02/2026	60.52	61.24	60.32	60.56	+0.03%	7,235,909
06/01/2026	60.12	60.64	59.45	60.54	-0.20%	8,749,309
05/29/2026	61.58	61.63	60.58	60.66	-1.96%	8,924,801
05/28/2026	61.70	62.03	61.27	61.87	+0.22%	6,752,688
05/27/2026	60.93	62.04	60.93	61.73	+1.65%	9,302,474
05/26/2026	61.43	62.00	60.71	60.73	-0.84%	7,829,448
05/22/2026	61.07	61.67	60.91	61.25	+0.42%	7,050,138
05/21/2026	61.23	61.38	60.39	60.99	-0.55%	5,378,292
05/20/2026	60.78	61.62	60.27	61.33	+0.90%	7,100,857
05/19/2026	60.98	62.07	60.53	60.78	-0.57%	6,717,188
05/18/2026	60.01	61.34	59.95	61.13	+1.99%	6,206,875
05/15/2026	61.05	61.07	59.79	59.94	-0.87%	8,000,814
05/14/2026	61.26	61.47	60.32	60.46	-0.89%	5,913,356
05/13/2026	60.76	61.41	60.27	61.01	-0.29%	10,031,993
05/12/2026	61.27	61.68	60.55	61.19	+0.47%	6,609,420
05/11/2026	61.03	61.22	60.37	60.90	-0.23%	7,087,414
05/08/2026	60.74	61.54	60.74	61.04	+0.39%	6,472,084
05/07/2026	60.83	61.39	60.27	60.80	-0.91%	5,462,552
05/06/2026	60.94	61.67	60.82	61.36	+0.83%	6,040,531
05/05/2026	60.71	61.30	59.76	60.85	-0.03%	8,347,520
05/04/2026	60.84	61.33	60.42	60.87	+0.02%	6,280,815
05/01/2026	61.40	61.67	60.30	60.86	-0.11%	6,479,700
04/30/2026	60.54	61.30	60.29	60.93	+0.66%	10,111,510
04/29/2026	59.50	61.47	59.27	60.53	+4.27%	14,591,787
04/28/2026	57.63	58.12	57.12	58.05	+1.95%	11,612,612
04/28/2026	$0.67 Earnings
04/27/2026	56.82	57.76	56.82	56.94	-0.33%	6,592,857
04/24/2026	56.82	57.59	56.60	57.13	-0.17%	10,094,787
04/23/2026	55.85	57.51	55.71	57.23	+2.94%	7,642,748
04/22/2026	55.71	56.07	55.33	55.59	-0.12%	5,639,829
04/21/2026	56.61	56.70	55.53	55.66	-2.06%	7,300,874
04/20/2026	56.80	57.14	56.35	56.83	+0.10%	5,381,182
04/17/2026	56.86	57.01	56.38	56.77	+0.32%	8,240,881
04/16/2026	55.93	56.69	55.60	56.60	+0.87%	6,754,734
04/15/2026	57.20	57.20	55.87	56.11	-2.18%	8,049,872
04/14/2026	57.14	57.91	56.50	57.36	+0.28%	6,585,454
04/13/2026	58.23	58.34	56.94	57.20	-2.24%	9,286,592
04/10/2026	58.60	58.83	58.11	58.51	-0.15%	6,804,275