MDLZ
Mondelez Intl-A (MDLZ)
NASDAQ
$60.29+$0.42 (+0.71%)
Price as of Jul 13, 2026 7:33 PM EDT
  • $74.8B
    Market Cap
  • -8.43%
    1-Year Change
  • Confectioners
    Industry
  • 1 Month
    -4.17%
    Low Price$57.84
    High Price$62.15
  • 3 Months
    +4.65%
    Low Price$56.06
    High Price$64.18
  • 1 Year
    -8.43%
    Low Price$51.51
    High Price$70.75
Date
Open
High
Low
Close
Change (%)
Volume
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
04/09/2026
57.70
58.74
57.59
58.60
+0.44%
7,347,970
04/08/2026
56.99
58.35
56.74
58.34
+2.30%
8,101,721
04/07/2026
57.81
58.11
56.97
57.03
-1.49%
9,049,932
04/06/2026
57.06
58.15
56.87
57.89
+1.46%
5,896,504
04/02/2026
56.50
57.10
56.26
57.06
+0.82%
5,631,670
04/01/2026
57.14
57.17
56.04
56.60
-0.99%
9,978,568
03/31/2026
57.42
57.77
56.30
57.16
-0.19%
11,205,877
03/31/2026
$0.50 Dividend
03/30/2026
57.64
58.38
57.23
57.27
-0.03%
10,310,021
03/27/2026
56.61
57.79
56.32
57.29
+1.20%
14,113,278
03/26/2026
56.58
57.69
56.55
56.61
+0.26%
8,417,306
03/25/2026
56.02
56.56
55.29
56.46
+0.44%
9,431,914
03/24/2026
55.59
57.00
55.34
56.22
+0.56%
9,066,013
03/23/2026
55.79
56.27
54.98
55.90
+1.16%
12,617,671
03/20/2026
55.53
56.06
55.07
55.26
-0.50%
22,556,460
03/19/2026
55.58
56.00
54.89
55.54
+0.04%
8,864,436
03/18/2026
56.40
56.57
55.32
55.52
-2.54%
9,252,987
03/17/2026
56.61
57.83
56.53
56.97
+1.36%
13,494,851
03/16/2026
54.64
56.39
54.37
56.20
+4.14%
11,951,146
03/13/2026
53.91
54.09
53.55
53.97
+0.99%
9,740,563
03/12/2026
54.62
55.02
53.40
53.44
-1.82%
10,232,131
03/11/2026
55.30
55.36
53.76
54.43
-2.16%
10,297,298
03/10/2026
57.15
57.33
55.59
55.63
-2.73%
7,716,803
03/09/2026
57.21
57.66
56.46
57.19
-0.39%
10,736,193
03/06/2026
57.05
57.60
56.39
57.42
+0.38%
9,532,647
03/05/2026
57.51
57.61
56.68
57.20
-0.87%
13,089,155
03/04/2026
58.01
58.17
57.20
57.70
-0.14%
11,608,751
03/03/2026
58.95
59.09
57.71
57.78
-2.76%
9,949,247
03/02/2026
60.13
60.31
59.27
59.42
-1.85%
6,523,133
02/27/2026
59.07
60.72
58.90
60.54
+2.74%
12,554,897
02/26/2026
59.36
59.36
58.63
58.93
-0.30%
10,716,692
02/25/2026
60.10
60.26
58.66
59.11
-1.65%
6,866,053
02/24/2026
59.29
60.24
59.29
60.10
+1.24%
7,349,637
02/23/2026
57.61
59.68
57.52
59.36
+2.69%
9,489,158