MDLZ | Mondelez Intl-A | Historical Data

S&P 500$7,801.77
-0.22%
2m
DOW 30$51,179.87
-0.66%
2m
NASDAQ 100$31,160.08
-0.21%
2m
Russell 2000$277.70
-1.29%
2m
Russell 1000$424.19
-0.35%
2m
S&P 400$3,637.40
-1.62%
2m
S&P 600$1,666.88
-1.33%
2m

Mondelez Intl-A (MDLZ)

NASDAQ

$60.32+$0.94 (+1.59%)

Price as of Oct 08, 2026 1:08 PM EDT

$75.8B
Market Cap
-0.27%
1-Year Change
Confectioners
Industry

1 Month
-2.24%

Low Price$57.76

High Price$61.92
3 Months
-0.52%

Low Price$57.76

High Price$64.42
1 Year
-0.27%

Low Price$50.20

High Price$64.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/07/2026	59.77	60.06	59.32	59.38	-0.40%	6,277,899
10/06/2026	58.25	59.96	58.25	59.62	+1.93%	7,209,777
10/05/2026	57.32	58.49	57.32	58.49	+0.52%	8,067,322
10/02/2026	57.68	58.32	57.48	58.19	+0.74%	7,882,469
10/01/2026	57.87	58.18	57.35	57.76	-0.10%	7,615,302
09/30/2026	59.03	59.14	57.81	57.82	-1.67%	10,966,554
09/30/2026	$0.52 Dividend
09/29/2026	58.27	59.14	58.27	58.80	-1.43%	8,402,821
09/28/2026	59.63	60.15	59.23	59.65	-0.12%	7,246,096
09/25/2026	60.06	60.17	59.47	59.72	-1.00%	5,578,888
09/24/2026	60.89	61.64	60.22	60.33	-0.94%	5,808,789
09/23/2026	60.54	61.13	60.26	60.90	+0.59%	9,664,932
09/22/2026	60.08	60.73	59.78	60.54	+1.51%	9,023,264
09/21/2026	60.60	60.61	59.57	59.64	-1.12%	9,425,002
09/18/2026	61.15	61.21	59.95	60.32	-1.92%	17,743,720
09/17/2026	62.01	62.01	60.93	61.50	-0.51%	7,806,082
09/16/2026	61.51	62.46	61.36	61.81	+0.42%	6,201,862
09/15/2026	61.44	61.78	61.16	61.56	-0.46%	5,665,485
09/14/2026	62.60	63.27	61.55	61.84	-0.08%	7,057,729
09/11/2026	62.32	62.35	61.66	61.89	-0.05%	5,600,321
09/10/2026	61.94	62.07	61.29	61.92	+0.08%	7,098,969
09/09/2026	60.57	62.07	60.36	61.87	+1.28%	8,681,913
09/08/2026	60.33	61.35	59.93	61.09	+0.57%	10,082,844
09/04/2026	60.38	61.30	60.38	60.74	-0.28%	7,906,537
09/03/2026	61.63	61.75	60.45	60.91	-1.60%	7,654,168
09/02/2026	61.11	62.47	60.75	61.90	+1.36%	6,049,640
09/01/2026	61.88	62.42	60.88	61.07	-0.74%	7,749,789
08/31/2026	61.69	61.90	61.28	61.53	-0.47%	7,279,659
08/28/2026	62.16	62.22	61.12	61.81	-0.11%	9,165,725
08/27/2026	61.71	62.54	61.58	61.88	-0.92%	6,828,309
08/26/2026	62.44	62.93	62.24	62.46	+0.03%	6,975,138
08/25/2026	63.81	63.81	62.31	62.44	-2.64%	8,686,331
08/24/2026	64.16	64.97	63.72	64.13	+0.39%	7,049,557
08/21/2026	63.68	64.17	63.38	63.89	+0.48%	5,805,881
08/20/2026	63.25	64.20	63.07	63.58	-0.03%	5,996,942
08/19/2026	62.30	63.74	62.27	63.60	+2.39%	6,816,290
08/18/2026	62.61	62.76	62.05	62.11	+0.77%	6,811,814
08/17/2026	62.41	62.76	61.53	61.63	-2.25%	6,586,722
08/14/2026	62.87	63.22	62.75	63.05	+0.13%	4,075,655
08/13/2026	62.16	63.00	62.02	62.97	+2.17%	4,945,390
08/12/2026	60.66	61.71	60.39	61.63	+0.65%	7,656,316
08/11/2026	60.52	61.29	60.32	61.24	+0.41%	7,700,750
08/10/2026	61.65	61.69	60.57	60.99	-1.72%	6,382,297
08/07/2026	61.87	62.52	61.40	62.06	-0.22%	5,293,627
08/06/2026	62.70	63.31	61.85	62.20	+0.24%	5,382,072
08/05/2026	62.11	62.28	60.83	62.05	+0.84%	9,480,114
08/04/2026	60.80	61.65	60.12	61.54	+0.57%	12,200,769
08/03/2026	62.80	63.06	60.80	61.19	-0.93%	9,584,968
07/31/2026	61.90	62.61	61.43	61.76	-1.22%	8,129,707
07/30/2026	63.30	63.36	61.93	62.53	-2.94%	12,886,643
07/29/2026	63.23	66.07	63.23	64.42	+4.02%	20,222,569
07/28/2026	61.50	62.98	61.41	61.93	+2.98%	14,515,576
07/28/2026	$0.73 Earnings
07/27/2026	60.02	60.64	59.54	60.14	+0.25%	10,078,081
07/24/2026	59.51	60.14	59.32	59.99	+0.78%	8,493,628
07/23/2026	59.63	59.96	59.04	59.52	-1.33%	10,221,212
07/22/2026	60.11	60.45	59.48	60.33	+1.67%	6,175,530
07/21/2026	59.23	59.61	58.58	59.34	-0.68%	7,796,180
07/20/2026	60.14	60.36	59.17	59.74	-1.20%	8,053,236
07/17/2026	61.63	62.49	60.11	60.47	-0.68%	10,296,170
07/16/2026	58.85	60.94	58.71	60.88	+4.60%	13,166,900
07/15/2026	57.82	58.75	57.36	58.21	-0.14%	8,501,268
07/14/2026	58.99	59.19	58.16	58.28	-1.77%	8,843,211
07/13/2026	58.97	60.25	58.90	59.34	+1.75%	6,541,359
07/10/2026	57.59	58.39	57.31	58.31	+0.91%	6,428,179
07/09/2026	58.41	58.58	57.73	57.79	-1.98%	6,918,640
07/08/2026	59.72	59.90	58.64	58.96	-1.23%	8,908,790
07/07/2026	59.83	60.66	59.21	59.69	+1.77%	8,435,338
07/06/2026	60.42	60.54	58.36	58.65	-2.86%	8,108,552
07/02/2026	59.24	60.52	59.05	60.38	+2.63%	8,917,720
07/01/2026	57.74	59.03	57.64	58.83	+2.61%	12,148,010
06/30/2026	58.80	59.08	57.27	57.33	-3.03%	11,671,924
06/30/2026	$0.50 Dividend
06/29/2026	59.72	60.20	58.36	59.13	-1.05%	11,090,328
06/26/2026	60.81	60.93	59.40	59.76	-0.67%	15,230,959
06/25/2026	60.57	61.93	60.07	60.16	-0.87%	9,317,851
06/24/2026	60.48	61.31	60.35	60.69	+1.11%	10,528,823
06/23/2026	59.86	60.23	59.35	60.02	+2.60%	10,836,901
06/22/2026	58.74	59.44	58.44	58.50	-1.01%	9,308,573
06/18/2026	59.89	59.98	58.75	59.10	-1.22%	25,593,509
06/17/2026	60.68	61.14	59.00	59.83	-2.08%	8,727,196
06/16/2026	60.51	61.15	59.83	61.09	+1.06%	9,967,576
06/15/2026	61.92	61.92	60.35	60.45	-2.37%	10,084,658
06/12/2026	62.24	62.45	61.18	61.92	-0.58%	8,009,448
06/11/2026	63.20	63.26	62.21	62.28	-1.28%	7,688,751
06/10/2026	62.38	63.26	61.88	63.09	+1.99%	7,760,542
06/09/2026	60.87	62.21	60.52	61.86	+2.16%	8,333,440
06/08/2026	61.13	61.25	60.49	60.55	-0.71%	7,021,257
06/05/2026	60.11	62.07	60.09	60.98	+1.72%	8,567,225
06/04/2026	60.90	61.35	59.66	59.95	-0.52%	5,876,706
06/03/2026	60.23	61.20	60.07	60.27	+0.39%	6,661,551
06/02/2026	59.99	60.70	59.80	60.03	+0.03%	7,235,909
06/01/2026	59.59	60.11	58.93	60.01	-0.20%	8,749,309
05/29/2026	61.04	61.09	60.05	60.13	-1.96%	8,924,801
05/28/2026	61.16	61.48	60.73	61.33	+0.22%	6,752,688
05/27/2026	60.40	61.49	60.40	61.19	+1.65%	9,302,474
05/26/2026	60.89	61.46	60.18	60.20	-0.84%	7,829,448
05/22/2026	60.53	61.13	60.38	60.71	+0.42%	7,050,138
05/21/2026	60.69	60.84	59.86	60.45	-0.55%	5,378,292
05/20/2026	60.25	61.08	59.75	60.79	+0.90%	7,100,857