Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Mondelez International, Inc. (MDLZ)
MDLZ
Mondelez International, Inc. (MDLZ)
59.3800 $
-0.2400 (%-0.40)
Overview
Technicals
Financial Statements
Comments
Archive

MDLZ: Mondelez International, Inc. Historical Data

Historical price data, yearly archive and performance analysis for Mondelez International, Inc..

Historical Chart

Loading chart...

Average

OPEN 62.5801
CLOSE 62.59

Low

LOW 53.13

High

HIGH 71.15
DATE OPEN HIGH LOW CLOSE
01/02/2025 60 60.24 59.28 59.5
01/03/2025 59.88 60.13 59.52 59.86
01/06/2025 59.59 59.69 58.12 58.22
01/07/2025 57.81 59.11 57.81 58.29
01/08/2025 58.2 58.38 57.67 58.29
01/10/2025 57.52 58.22 56.21 56.25
01/13/2025 56.3 56.68 55.97 56.17
01/14/2025 56.11 57.11 55.98 57.1
01/15/2025 57.33 57.81 56.56 56.64
01/16/2025 56.29 58.08 56.01 58
01/17/2025 58.42 58.75 57.82 57.86
01/21/2025 57.46 58.19 57.25 57.6
01/22/2025 57.14 57.76 56.13 56.31
01/23/2025 56.54 57 56.11 56.96
01/24/2025 56.86 57.62 56.81 57.42
01/27/2025 58.43 59.28 57.72 58.33
01/28/2025 58.26 58.59 56.61 56.91
01/29/2025 56.89 57.59 56.89 57.13
01/30/2025 57.5 58.46 57.24 58.41
01/31/2025 57.08 58.46 57.08 57.99
02/03/2025 57.99 57.99 56.85 57.41
02/04/2025 56.68 57.03 55.88 56.12
02/05/2025 54.25 57.56 53.95 57.43
02/06/2025 58.06 58.6 57.22 57.83
02/07/2025 58.05 58.81 57.68 58.45
02/10/2025 58.59 58.63 57.51 58.53
02/11/2025 58.42 60.5 58.19 60.45
02/12/2025 59.91 60.67 59.55 60.6
02/13/2025 60.56 61.2 60.39 61.16
02/14/2025 61.22 62.19 60.64 60.82
02/18/2025 60.53 61.44 59.82 61.18
02/19/2025 61.21 61.97 61.05 61.93
02/20/2025 61.72 62.61 61.62 62.17
02/21/2025 62.17 64.86 61.76 64.67
02/24/2025 64.51 65.77 64.07 65.36
02/25/2025 65.22 66.27 65 65.88
02/26/2025 65.4 65.5 63.28 63.45
02/27/2025 63.18 64.21 63.09 63.98
02/28/2025 64.71 64.71 63.65 64.23
03/03/2025 64.04 66.01 64.04 65.78
03/04/2025 66.31 67.42 65.17 65.29
03/05/2025 65.25 66.45 65.18 66.3
03/06/2025 66.13 67.24 65.69 66.76
03/07/2025 66.67 69.68 66.63 67.74
03/10/2025 68.28 70.6 67.86 68.15
03/11/2025 68.33 68.49 67.31 67.85
03/12/2025 66.72 66.9 64.86 64.98
03/13/2025 64.73 65.51 64.66 64.69
03/14/2025 64.26 64.84 64.07 64.31
03/17/2025 64.15 65.26 63.9 65.09
03/18/2025 65.2 65.51 64.49 64.65
03/19/2025 63.97 64.43 63.48 64
03/20/2025 64.12 64.33 63.57 63.95
03/21/2025 63.9 64.7 63.7 64.51
03/24/2025 64.55 65.07 64.25 64.95
03/25/2025 64.76 64.88 64.14 64.69
03/26/2025 64.68 66.54 64.68 66.33
03/27/2025 66.9 67.62 66.49 67.5
03/28/2025 67.93 68.38 67.02 67.72
03/31/2025 67.85 68.04 67.22 67.85
04/01/2025 68.2 68.28 67.25 67.65
04/02/2025 67.65 67.71 65.67 66.13
04/03/2025 67.69 69 67.21 67.9
04/04/2025 68.41 69.12 65.96 66.31
04/07/2025 65.18 66.69 64.63 65.23
04/08/2025 65.32 66.42 63.69 64.06
04/09/2025 63.49 66.65 63.14 66.19
04/10/2025 66.45 66.96 64.71 65.98
04/11/2025 66.59 67.69 66.04 67.05
04/14/2025 66.7 68.6 66.52 68.3
04/15/2025 68.5 68.61 66.88 67.03
04/16/2025 67.25 67.76 66.13 66.48
04/17/2025 66.48 67.85 66.37 67.32
04/21/2025 67.3 67.86 66.91 67.76
04/22/2025 67.98 69.09 67.8 68.29
04/23/2025 67.73 68.54 66.88 67.38
04/24/2025 66.94 66.94 65.48 65.52
04/25/2025 65.89 65.9 64.61 65.59
04/28/2025 65.59 65.74 64.77 65.1
04/29/2025 65.07 65.72 64.29 65.65
04/30/2025 68.07 68.86 67.4 68.13
05/01/2025 67.21 68.21 66.9 67.87
05/02/2025 68.4 68.58 67.11 67.75
05/05/2025 67.76 67.93 67 67.8
05/06/2025 67.75 67.94 67.16 67.51
05/07/2025 67.58 67.68 66.91 67.18
05/08/2025 67.02 67.6 66.72 67.22
05/09/2025 66.86 67.11 66.31 66.37
05/12/2025 66.2 66.66 65.36 65.83
05/13/2025 65.38 65.44 63.46 64.14
05/14/2025 63.89 64.07 63.43 63.54
05/15/2025 63.96 65.18 63.8 65.14
05/16/2025 65.34 65.39 64.33 65.32
05/19/2025 65.24 65.82 65 65.72
05/20/2025 65.81 66.3 65.66 65.87
05/21/2025 65.97 65.97 65.02 65.26
05/22/2025 65 65.8 64.94 65.49
05/23/2025 65.58 66.43 65.12 66.14
05/27/2025 66.25 66.99 66.03 66.9
05/28/2025 67.01 67.16 66.48 66.62
05/29/2025 66.6 67.62 66.46 67.47
05/30/2025 67.7 68 67.31 67.49
06/02/2025 67.17 67.57 66.66 67.51
06/03/2025 67.19 67.29 66.83 67.04
06/04/2025 67.14 67.28 66.19 66.63
06/05/2025 66.71 66.81 65.77 66.37
06/06/2025 66.62 66.8 65.85 66.15
06/09/2025 65.98 66.85 65.66 66.7
06/10/2025 66.7 67.5 66.45 67.24
06/11/2025 66.86 67.22 66.82 66.95
06/12/2025 67.01 68.14 66.5 68.12
06/13/2025 67.97 68.43 66.84 66.93
06/16/2025 67.05 67.58 66.62 67.21
06/17/2025 66.99 67.19 65.9 66.35
06/18/2025 66.39 66.96 65.99 66.35
06/20/2025 67.26 68.71 66.79 68.31
06/23/2025 68.42 68.8 67.8 68.5
06/24/2025 68.5 68.61 67.93 68.43
06/25/2025 68.02 68.43 67.12 67.28
06/26/2025 67.69 68.32 67.35 67.75
06/27/2025 67.63 67.85 67.21 67.78
06/30/2025 67.4 67.7 66.78 67.44
07/01/2025 67.55 69.42 67.49 68.96
07/02/2025 68.98 69.81 68.59 69.56
07/03/2025 69.47 69.52 68.8 68.99
07/07/2025 68.96 69.03 68.03 68.82
07/08/2025 68.49 68.55 67.85 68.19
07/09/2025 68.3 68.35 66.15 66.85
07/10/2025 66.55 67.39 65.9 67.15
07/11/2025 66.75 67.36 66.01 67.18
07/14/2025 67.18 67.66 67.02 67.64
07/15/2025 67.4 67.53 66.7 66.74
07/16/2025 66.8 67.52 66.49 67.47
07/17/2025 68.3 69.85 68.26 69.8
07/18/2025 69.89 70.5 69.38 69.81
07/21/2025 69.85 70.5 69.21 69.42
07/22/2025 69.45 71 69.24 70.75
07/23/2025 70.75 71.15 69.77 70.17
07/24/2025 70.07 70.54 69.9 70.18
07/25/2025 70.25 70.61 69.86 70.58
07/28/2025 70.21 70.23 69.19 69.58
07/29/2025 69.58 70.33 69.28 69.71
07/30/2025 67.51 67.95 65.03 65.1
07/31/2025 64.74 65.65 64.17 64.69
08/01/2025 65.37 66.29 63.92 63.93
08/04/2025 63.97 64.28 63.33 63.53
08/05/2025 63.57 63.69 62.17 62.3
08/06/2025 62.7 62.8 61.99 62.07
08/07/2025 62.08 62.64 61.83 62.4
08/08/2025 62.39 62.58 61.49 61.83
08/11/2025 62.08 62.28 60.26 61.56
08/12/2025 61.55 61.81 61.15 61.39
08/13/2025 61.44 62.3 61.19 62.19
08/14/2025 62.06 62.2 61.36 61.46
08/15/2025 61.68 62.35 61.32 62.08
08/18/2025 62.03 62.35 61.64 61.84
08/19/2025 61.92 62.71 61.77 62.66
08/20/2025 63.23 64.09 62.7 63.17
08/21/2025 62.92 63.01 62.31 62.94
08/22/2025 63.35 63.92 62.91 63.41
08/25/2025 63.19 63.23 61.88 61.96
08/26/2025 61.82 62.11 61.46 62.05
08/27/2025 61.69 61.85 61.31 61.76
08/28/2025 61.76 61.97 61.02 61.28
08/29/2025 61.28 61.65 61.01 61.44
09/02/2025 61.58 62.06 61.2 61.79
09/03/2025 61.36 61.77 59.37 61.3
09/04/2025 61.4 61.55 60.89 60.9
09/05/2025 61.03 62.51 60.95 61.74
09/08/2025 61.59 61.97 61 61.94
09/09/2025 61.84 62.86 61.72 62.57
09/10/2025 62.29 62.47 61.37 62.27
09/11/2025 62.33 63.2 62 62.05
09/12/2025 61.98 62.47 61.69 61.98
09/15/2025 62 62.68 61.57 61.6
09/16/2025 61.62 62.95 61.46 62.7
09/17/2025 62.69 63.6 62.62 62.83
09/18/2025 62.27 63.36 62.11 63.25
09/19/2025 63.6 64.03 62.98 63.71
09/22/2025 63.31 63.66 62.98 63.5
09/23/2025 63.39 63.87 63.23 63.82
09/24/2025 63.82 64.7 63.78 64.39
09/25/2025 64.68 64.95 62.54 62.56
09/26/2025 62.56 63.46 62.27 63.36
09/29/2025 63.43 63.57 61.22 62.63
09/30/2025 62.45 62.87 62.15 62.47
10/01/2025 62.55 63.33 62.12 63.17
10/02/2025 62.14 62.7 61.62 61.78
10/03/2025 61.66 63.38 61.52 62.67
10/06/2025 62.55 62.55 61.44 61.78
10/07/2025 61.71 63.24 61.61 62.6
10/08/2025 62.14 62.42 61.42 61.66
10/09/2025 61.64 61.81 60.88 61
10/10/2025 61.2 62.34 60.87 61.45
10/13/2025 60.79 61.29 60.41 61.17
10/14/2025 61.31 62.19 60.84 62.13
10/15/2025 61.64 62.37 61.27 61.66
10/16/2025 62.2 62.74 61.31 61.6
10/17/2025 61.97 62.7 61.56 62.46
10/20/2025 62.82 62.96 62.5 62.81
10/21/2025 62.88 63.24 61.54 61.75
10/22/2025 61.84 62.54 60.94 61.97
10/23/2025 61.83 61.9 60.98 61.01
10/24/2025 61.25 61.37 60.55 60.77
10/27/2025 60.66 61.72 60.44 61.66
10/28/2025 61.6 62.43 60.21 60.21
10/29/2025 58.47 59.27 56.99 57.85
10/30/2025 58.24 59.26 57.63 57.78
10/31/2025 56.97 57.94 56.63 57.46
11/03/2025 57.44 57.84 56.54 56.65
11/04/2025 56.89 56.97 55.47 56.08
11/05/2025 56.14 56.26 55.44 56.02
11/06/2025 55.51 56.85 55.51 56.19
11/07/2025 56.54 57.82 56.2 57.18
11/10/2025 57 57.06 56.2 56.25
11/11/2025 56.6 57.5 56.22 57.12
11/12/2025 57.11 57.55 56.83 57.01
11/13/2025 57.02 57.72 56.75 56.97
11/14/2025 57.24 57.66 56.52 56.86
11/17/2025 56.78 56.87 55.53 55.57
11/18/2025 55.83 55.89 55.23 55.78
11/19/2025 55.73 56.21 55.03 56.08
11/20/2025 55.98 56.56 55.19 55.75
11/21/2025 55.73 57.09 55.45 57
11/24/2025 57 57.09 55.89 56.19
11/25/2025 55.74 56.73 55.7 56.53
11/26/2025 56.58 57.42 56.37 57.21
11/28/2025 57.06 57.63 56.86 57.57
12/01/2025 57.2 57.35 56.06 56.4
12/02/2025 56.4 56.45 55.39 55.99
12/03/2025 55.98 56.69 55.65 56.03
12/04/2025 56.17 56.31 55.33 55.8
12/05/2025 55.71 56.33 54.75 54.91
12/08/2025 54.62 55.3 54.5 54.76
12/09/2025 54.83 55.12 54.04 54.11
12/10/2025 54.17 54.21 53.13 53.89
12/11/2025 54.1 54.41 53.41 53.79
12/12/2025 53.97 54.65 53.88 54.04
12/15/2025 54.5 54.92 54 54.26
12/16/2025 54.72 54.95 53.89 53.97
12/17/2025 54.2 54.33 53.44 53.82
12/18/2025 53.75 54.84 53.68 54.78
12/19/2025 54.52 55.26 54.32 54.5
12/22/2025 54.15 54.91 54.08 54.31
12/23/2025 54.31 54.42 53.51 54.15
12/24/2025 54.21 54.65 54.13 54.62
12/26/2025 54.6 54.72 54.32 54.64
12/29/2025 54.73 55.07 54.57 55.04
12/30/2025 54.96 55.25 54.75 54.81
12/31/2025 54.5 54.5 53.79 53.83