MDLZ
Mondelez International, Inc.
20:00:02
60.12 $
0.0000 (%0.00)
Previous Close: 60.86
Day Low₺59.77
Day High₺61.02
MDLZ: Mondelez International, Inc. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |