Mondelez International (MDLZ)

Historical Prices For Mondelez International (MDLZ)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	68.29	69.85	68.26	69.80	9,140,008	69.80
7/16/2025	66.79	67.52	66.48	67.47	5,336,255	67.47
7/15/2025	67.40	67.53	66.70	66.74	5,092,505	66.74
7/14/2025	67.18	67.66	67.02	67.64	5,324,784	67.64
7/11/2025	66.75	67.36	66.00	67.18	6,171,084	67.18
7/10/2025	66.55	67.39	65.90	67.15	7,359,974	67.15
7/09/2025	68.30	68.35	66.15	66.85	11,708,617	66.85
7/08/2025	68.49	68.55	67.85	68.19	6,727,780	68.19
7/07/2025	68.96	69.03	68.03	68.82	7,335,902	68.82
7/03/2025	69.47	69.52	68.80	68.99	3,342,867	68.99
7/02/2025	68.98	69.81	68.59	69.56	8,959,333	69.56
7/01/2025	67.55	69.42	67.49	68.96	12,038,483	68.96
6/30/2025	67.40	67.70	66.78	67.44	9,028,332	67.44
6/27/2025	67.63	67.85	67.21	67.78	9,133,568	67.78
6/26/2025	67.69	68.32	67.35	67.75	6,805,884	67.75
6/25/2025	68.02	68.43	67.12	67.28	5,384,483	67.28
6/24/2025	68.50	68.61	67.93	68.43	6,374,621	68.43
6/23/2025	68.42	68.80	67.80	68.50	4,783,312	68.50
6/20/2025	67.26	68.70	66.79	68.31	12,997,860	68.31
6/18/2025	66.39	66.96	65.98	66.35	7,003,352	66.35
6/17/2025	66.99	67.19	65.90	66.35	7,817,763	66.35
6/16/2025	67.05	67.58	66.62	67.21	5,515,623	67.21
6/13/2025	67.97	68.43	66.84	66.93	6,528,764	66.93
6/12/2025	67.00	68.14	66.50	68.12	6,144,504	68.12
6/11/2025	66.86	67.22	66.82	66.95	6,854,438	66.95
6/10/2025	66.70	67.50	66.45	67.24	4,827,874	67.24
6/09/2025	65.98	66.85	65.66	66.70	4,182,042	66.70
6/06/2025	66.62	66.80	65.85	66.15	6,279,459	66.15
6/05/2025	66.71	66.81	65.77	66.37	6,266,240	66.37
6/04/2025	67.14	67.28	66.19	66.63	5,978,029	66.63
6/03/2025	67.19	67.29	66.83	67.04	5,156,137	67.04
6/02/2025	67.17	67.56	66.66	67.51	5,004,520	67.51
5/30/2025	67.70	68.00	67.31	67.49	12,140,763	67.49
5/29/2025	66.60	67.62	66.46	67.47	6,967,439	67.47
5/28/2025	67.00	67.16	66.48	66.62	4,547,094	66.62
5/27/2025	66.25	66.98	66.03	66.90	6,600,532	66.90
5/23/2025	65.58	66.43	65.12	66.14	6,737,552	66.14
5/22/2025	65.00	65.80	64.94	65.49	6,956,898	65.49
5/21/2025	65.97	65.97	65.02	65.26	6,249,913	65.26
5/20/2025	65.81	66.30	65.66	65.87	6,237,364	65.87
5/19/2025	65.24	65.81	65.00	65.72	6,356,191	65.72
5/16/2025	65.34	65.39	64.33	65.32	8,015,155	65.32
5/15/2025	63.96	65.18	63.80	65.14	7,310,040	65.14
5/14/2025	63.89	64.07	63.43	63.54	7,455,558	63.54
5/13/2025	65.38	65.44	63.46	64.14	10,361,460	64.14
5/12/2025	66.20	66.66	65.36	65.83	7,069,821	65.83
5/09/2025	66.86	67.11	66.31	66.37	5,136,319	66.37
5/08/2025	67.01	67.60	66.72	67.22	7,143,946	67.22
5/07/2025	67.58	67.68	66.91	67.18	6,841,640	67.18
5/06/2025	67.75	67.94	67.16	67.51	5,507,501	67.51
5/05/2025	67.76	67.93	67.00	67.80	6,310,658	67.80
5/02/2025	68.39	68.58	67.11	67.75	7,395,188	67.75
5/01/2025	67.21	68.20	66.90	67.87	9,414,037	67.87
4/30/2025	68.07	68.86	67.39	68.13	15,854,007	68.13
4/29/2025	65.07	65.72	64.29	65.65	8,193,700	65.65
4/28/2025	65.59	65.74	64.77	65.10	6,661,013	65.10
4/25/2025	65.89	65.90	64.61	65.59	6,454,720	65.59
4/24/2025	66.94	66.94	65.48	65.52	8,275,301	65.52
4/23/2025	67.73	68.54	66.88	67.38	6,369,907	67.38
4/22/2025	67.98	69.09	67.80	68.29	6,721,136	68.29
4/21/2025	67.30	67.86	66.91	67.76	7,637,165	67.76