Mondelez International In... (MDLZ)
NASDAQ: MDLZ
· Real-Time Price · USD
62.67
0.89 (1.44%)
At close: Oct 03, 2025, 3:59 PM
63.02
0.56%
After-hours: Oct 03, 2025, 07:17 PM EDT
MDLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 61.66 | 63.38 | 61.52 | 62.67 | 62.67 | 1.44% | 6,186,738 |
| Oct 2, 2025 | 62.14 | 62.70 | 61.62 | 61.78 | 61.78 | -2.20% | 5,529,805 |
| Oct 1, 2025 | 62.55 | 63.33 | 62.12 | 63.17 | 63.17 | 1.12% | 6,259,498 |
| Sep 30, 2025 | 62.45 | 62.87 | 62.15 | 62.47 | 62.47 | -0.26% | 6,604,230 |
| Sep 29, 2025 | 63.43 | 63.57 | 61.22 | 62.63 | 62.13 | -1.15% | 10,956,714 |
| Sep 26, 2025 | 62.56 | 63.46 | 62.27 | 63.36 | 62.85 | 1.28% | 5,295,200 |
| Sep 25, 2025 | 64.68 | 64.95 | 62.54 | 62.56 | 62.06 | -2.84% | 8,679,576 |
| Sep 24, 2025 | 63.82 | 64.70 | 63.78 | 64.39 | 63.88 | 0.89% | 6,188,838 |
| Sep 23, 2025 | 63.39 | 63.87 | 63.23 | 63.82 | 63.31 | 0.50% | 6,698,348 |
| Sep 22, 2025 | 63.31 | 63.66 | 62.98 | 63.50 | 62.99 | -0.33% | 7,358,100 |
| Sep 19, 2025 | 63.60 | 64.03 | 62.98 | 63.71 | 63.20 | 0.73% | 17,133,906 |
| Sep 18, 2025 | 62.27 | 63.36 | 62.11 | 63.25 | 62.75 | 0.67% | 6,596,217 |
| Sep 17, 2025 | 62.69 | 63.60 | 62.62 | 62.83 | 62.33 | 0.21% | 7,039,900 |
| Sep 16, 2025 | 61.62 | 62.95 | 61.46 | 62.70 | 62.20 | 1.79% | 8,403,643 |
| Sep 15, 2025 | 62.00 | 62.68 | 61.57 | 61.60 | 61.11 | -0.61% | 6,760,500 |
| Sep 12, 2025 | 61.98 | 62.47 | 61.69 | 61.98 | 61.49 | -0.11% | 4,853,627 |
| Sep 11, 2025 | 62.33 | 63.20 | 62.00 | 62.05 | 61.55 | -0.35% | 6,423,925 |
| Sep 10, 2025 | 62.29 | 62.47 | 61.37 | 62.27 | 61.77 | -0.48% | 6,679,167 |
| Sep 9, 2025 | 61.84 | 62.86 | 61.72 | 62.57 | 62.07 | 1.02% | 5,785,000 |
| Sep 8, 2025 | 61.59 | 61.97 | 61.00 | 61.94 | 61.45 | 0.32% | 6,540,893 |
Page 1 of 136