NasdaqGS - Nasdaq Real Time Price USD

Mondelez International, Inc. (MDLZ)

Compare

57.10

+0.93

+(1.66%)

At close: January 14 at 4:00:01 PM EST

57.20

+0.10

+(0.18%)

After hours: 7:53:24 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	56.11	57.11	55.98	57.10	57.10	10,311,700
Jan 13, 2025	56.30	56.68	55.97	56.17	56.17	17,172,000
Jan 10, 2025	57.52	58.22	56.21	56.25	56.25	11,668,000
Jan 8, 2025	58.20	58.38	57.67	58.29	58.29	8,332,500
Jan 7, 2025	57.81	59.11	57.81	58.29	58.29	11,236,800
Jan 6, 2025	59.59	59.69	58.12	58.22	58.22	9,337,400
Jan 3, 2025	59.88	60.13	59.52	59.86	59.86	7,035,800
Jan 2, 2025	60.00	60.24	59.28	59.50	59.50	6,158,900
Dec 31, 2024	0.47 Dividend
Dec 31, 2024	59.38	59.93	59.13	59.73	59.73	6,904,400
Dec 30, 2024	60.13	60.33	59.34	59.56	59.09	7,580,200
Dec 27, 2024	59.71	60.31	59.65	60.21	59.73	7,608,200
Dec 26, 2024	59.75	60.27	59.71	59.85	59.38	6,103,500
Dec 24, 2024	59.12	60.03	59.02	60.00	59.53	5,885,500
Dec 23, 2024	59.37	59.75	58.90	59.28	58.81	8,443,400
Dec 20, 2024	59.14	60.25	59.10	59.39	58.92	34,652,200
Dec 19, 2024	59.78	60.20	59.24	59.27	58.80	13,497,300
Dec 18, 2024	60.90	61.31	59.96	60.02	59.55	14,385,800
Dec 17, 2024	61.45	62.38	61.24	61.34	60.86	10,314,300
Dec 16, 2024	61.95	62.59	61.45	61.49	61.00	9,072,600
Dec 13, 2024	62.29	62.73	61.81	61.93	61.44	7,120,400
Dec 12, 2024	62.76	63.36	62.47	62.63	62.14	8,041,500
Dec 11, 2024	64.10	64.30	63.00	63.12	62.62	12,901,700
Dec 10, 2024	61.40	62.15	60.48	61.75	61.26	9,728,100
Dec 9, 2024	62.79	63.13	60.33	61.44	60.96	19,609,200
Dec 6, 2024	63.30	63.87	62.77	62.86	62.36	6,789,300
Dec 5, 2024	63.02	63.30	62.43	63.24	62.74	10,781,000
Dec 4, 2024	64.20	64.44	63.01	63.27	62.77	8,301,800
Dec 3, 2024	65.27	65.27	64.69	64.81	64.30	6,626,700
Dec 2, 2024	65.06	65.27	64.39	65.23	64.72	9,985,400
Nov 29, 2024	65.06	65.28	64.86	64.95	64.44	5,096,000
Nov 27, 2024	65.09	65.38	64.96	65.06	64.55	5,044,800
Nov 26, 2024	64.97	65.28	64.46	64.88	64.37	8,706,000
Nov 25, 2024	64.54	65.10	64.42	64.94	64.43	10,733,800
Nov 22, 2024	64.56	65.10	64.03	64.40	63.89	7,125,100
Nov 21, 2024	64.43	64.91	63.95	64.79	64.28	6,971,800
Nov 20, 2024	63.86	64.51	63.64	64.42	63.91	5,232,700
Nov 19, 2024	63.70	63.97	63.40	63.87	63.37	5,621,700
Nov 18, 2024	64.67	64.68	63.72	63.84	63.34	6,983,600
Nov 15, 2024	65.32	65.34	63.91	64.49	63.98	7,203,200
Nov 14, 2024	66.18	66.41	65.47	65.56	65.04	6,837,300
Nov 13, 2024	66.05	66.19	65.37	66.00	65.48	5,389,200
Nov 12, 2024	66.33	66.74	65.80	66.52	66.00	6,304,000
Nov 11, 2024	65.70	66.57	65.65	66.10	65.58	7,972,400
Nov 8, 2024	65.72	66.26	65.56	66.20	65.68	4,864,500
Nov 7, 2024	66.42	66.58	65.59	65.72	65.20	6,511,600
Nov 6, 2024	69.02	69.19	66.12	66.37	65.85	9,758,600
Nov 5, 2024	68.37	69.19	68.01	69.05	68.51	5,383,800
Nov 4, 2024	68.80	68.81	67.75	68.36	67.82	5,704,400
Nov 1, 2024	68.76	68.97	68.22	68.51	67.97	6,470,400
Oct 31, 2024	69.65	69.85	68.46	68.48	67.94	7,207,800
Oct 30, 2024	68.31	70.16	67.80	69.79	69.24	10,475,200
Oct 29, 2024	69.25	69.71	69.07	69.15	68.60	8,407,600
Oct 28, 2024	69.41	70.05	69.02	69.54	68.99	4,821,900
Oct 25, 2024	70.05	70.31	69.17	69.23	68.68	6,176,400
Oct 24, 2024	70.30	70.80	69.92	69.95	69.40	4,756,800
Oct 23, 2024	70.88	71.33	70.52	70.56	70.00	6,588,700
Oct 22, 2024	70.25	71.39	70.05	71.35	70.79	5,687,600
Oct 21, 2024	71.50	71.82	70.40	70.43	69.87	4,811,700
Oct 18, 2024	71.10	71.78	70.92	71.58	71.02	7,374,000
Oct 17, 2024	72.15	72.35	71.02	71.12	70.56	5,208,500
Oct 16, 2024	71.86	72.06	71.33	71.91	71.34	4,231,300
Oct 15, 2024	70.80	72.70	70.73	71.80	71.23	5,888,600
Oct 14, 2024	70.53	70.73	69.93	70.53	69.97	5,143,600
Oct 11, 2024	71.41	71.41	70.58	70.66	70.10	4,338,500
Oct 10, 2024	71.39	71.43	70.75	71.14	70.58	4,572,300
Oct 9, 2024	70.80	71.20	70.35	71.05	70.49	4,317,100
Oct 8, 2024	71.00	71.17	70.35	70.85	70.29	4,186,300
Oct 7, 2024	71.50	71.59	70.80	71.00	70.44	4,354,600
Oct 4, 2024	70.95	71.60	70.80	71.51	70.95	4,378,600
Oct 3, 2024	72.20	72.20	71.07	71.16	70.60	4,997,100
Oct 2, 2024	72.86	72.97	72.02	72.28	71.71	5,047,600
Oct 1, 2024	73.66	73.90	72.91	72.99	72.41	5,307,600
Sep 30, 2024	0.47 Dividend
Sep 30, 2024	74.04	74.36	73.19	73.67	73.09	5,792,600
Sep 27, 2024	74.72	75.11	74.11	74.20	73.15	4,697,000
Sep 26, 2024	74.06	74.65	74.03	74.32	73.27	3,961,500
Sep 25, 2024	74.47	74.62	73.88	74.06	73.01	4,949,700
Sep 24, 2024	74.41	74.79	74.04	74.16	73.11	8,149,600
Sep 23, 2024	74.55	75.03	73.72	74.57	73.51	5,274,000
Sep 20, 2024	74.77	75.49	74.19	74.28	73.23	11,330,200
Sep 19, 2024	75.08	75.23	74.55	74.78	73.72	5,091,100
Sep 18, 2024	75.08	75.50	74.51	75.05	73.99	4,622,200
Sep 17, 2024	75.68	75.94	75.09	75.10	74.04	3,533,600
Sep 16, 2024	75.74	75.98	74.98	75.53	74.46	4,731,100
Sep 13, 2024	74.42	75.40	74.24	75.26	74.19	3,603,100
Sep 12, 2024	74.05	74.54	73.47	74.38	73.33	5,809,000
Sep 11, 2024	75.20	75.20	73.74	74.35	73.30	5,327,500
Sep 10, 2024	75.84	76.06	74.92	75.13	74.06	4,770,100
Sep 9, 2024	75.10	76.04	74.87	75.71	74.64	8,018,300
Sep 6, 2024	75.22	75.94	75.06	75.31	74.24	8,019,900
Sep 5, 2024	75.27	75.73	74.52	75.07	74.01	7,607,800
Sep 4, 2024	72.48	75.68	72.47	75.27	74.20	9,422,000
Sep 3, 2024	71.94	72.42	71.44	72.25	71.23	7,366,700
Aug 30, 2024	70.92	71.98	70.64	71.81	70.79	6,158,200
Aug 29, 2024	71.39	71.39	70.48	70.73	69.73	5,462,600
Aug 28, 2024	71.25	71.60	71.07	71.25	70.24	3,363,500
Aug 27, 2024	71.71	71.86	71.16	71.25	70.24	4,236,000
Aug 26, 2024	71.50	72.14	71.29	71.39	70.38	3,516,800
Aug 23, 2024	71.19	71.30	70.72	71.23	70.22	4,586,600
Aug 22, 2024	71.25	71.30	70.61	70.83	69.83	3,630,300
Aug 21, 2024	71.23	71.84	70.92	71.10	70.09	3,845,800
Aug 20, 2024	70.62	71.31	70.46	70.98	69.97	3,817,000
Aug 19, 2024	70.45	71.00	70.08	70.89	69.89	3,934,900
Aug 16, 2024	70.39	70.44	69.73	70.12	69.13	5,130,900
Aug 15, 2024	71.11	71.33	70.06	70.28	69.28	5,534,700
Aug 14, 2024	70.67	71.92	70.46	71.20	70.19	7,575,400
Aug 13, 2024	69.56	70.47	69.42	70.34	69.34	4,958,800
Aug 12, 2024	69.80	70.02	69.14	69.28	68.30	5,429,500
Aug 9, 2024	70.14	70.45	68.72	69.72	68.73	5,609,400
Aug 8, 2024	69.04	70.50	69.04	70.28	69.28	6,236,900
Aug 7, 2024	68.80	69.78	68.60	69.42	68.44	6,031,100
Aug 6, 2024	68.78	69.78	68.42	68.46	67.49	7,453,100
Aug 5, 2024	72.79	73.41	68.97	69.01	68.03	10,618,800
Aug 2, 2024	69.91	70.86	68.69	70.68	69.68	10,308,900
Aug 1, 2024	67.65	68.68	67.40	68.31	67.34	8,359,500
Jul 31, 2024	68.50	69.63	67.90	68.35	67.38	11,087,900
Jul 30, 2024	66.80	67.28	66.29	67.05	66.10	7,697,900
Jul 29, 2024	66.21	67.50	66.08	67.10	66.15	6,616,800
Jul 26, 2024	66.00	66.80	65.91	66.42	65.48	5,778,500
Jul 25, 2024	66.74	67.73	66.29	66.39	65.45	6,593,700
Jul 24, 2024	66.07	66.65	65.37	66.40	65.46	5,401,400
Jul 23, 2024	66.37	66.64	65.84	66.01	65.07	3,431,100
Jul 22, 2024	67.16	67.26	66.09	66.54	65.60	4,325,800
Jul 19, 2024	67.02	67.25	66.14	66.45	65.51	5,012,600
Jul 18, 2024	66.69	68.38	66.50	66.92	65.97	5,688,200
Jul 17, 2024	66.11	67.47	66.11	67.12	66.17	7,404,200
Jul 16, 2024	64.22	65.88	64.18	65.83	64.90	7,576,700
Jul 15, 2024	65.30	65.30	64.26	64.35	63.44	7,712,200
Jul 12, 2024	65.54	65.96	65.28	65.36	64.43	8,426,600
Jul 11, 2024	65.70	65.80	64.91	65.32	64.39	7,454,000
Jul 10, 2024	65.32	65.97	65.22	65.93	65.00	6,904,200
Jul 9, 2024	65.88	66.04	65.22	65.24	64.32	5,389,900
Jul 8, 2024	66.45	66.85	65.93	66.16	65.22	7,929,800
Jul 5, 2024	66.31	67.06	65.97	66.98	66.03	6,198,200
Jul 3, 2024	65.86	66.39	65.69	66.34	65.40	3,462,500
Jul 2, 2024	65.19	66.07	65.10	66.03	65.09	9,997,100
Jul 1, 2024	65.86	66.68	65.22	65.24	64.32	6,769,800
Jun 28, 2024	0.43 Dividend
Jun 28, 2024	66.15	66.26	65.01	65.44	64.51	10,899,600
Jun 27, 2024	67.02	67.07	66.42	66.60	65.24	4,751,600
Jun 26, 2024	67.24	67.38	66.58	66.64	65.28	5,372,400
Jun 25, 2024	68.42	68.94	67.53	67.85	66.46	6,524,300
Jun 24, 2024	66.87	68.52	66.76	68.42	67.02	10,297,100
Jun 21, 2024	66.47	67.22	66.22	66.51	65.15	11,855,500
Jun 20, 2024	66.00	66.55	65.92	66.06	64.71	5,817,500
Jun 18, 2024	65.80	66.39	65.71	66.17	64.82	3,795,100
Jun 17, 2024	65.74	66.43	65.37	66.08	64.73	5,837,600
Jun 14, 2024	66.10	66.15	65.51	65.85	64.50	5,029,100
Jun 13, 2024	65.90	66.38	65.53	66.10	64.75	7,197,000
Jun 12, 2024	67.58	67.68	66.00	66.10	64.75	6,274,300
Jun 11, 2024	67.04	67.65	66.80	67.58	66.20	3,807,700
Jun 10, 2024	67.42	67.85	66.46	67.30	65.92	6,263,400
Jun 7, 2024	67.86	68.39	67.65	67.81	66.42	4,189,100
Jun 6, 2024	67.81	68.78	67.60	68.19	66.79	4,769,400
Jun 5, 2024	67.86	68.25	67.13	67.98	66.59	5,103,000
Jun 4, 2024	67.43	68.44	66.94	68.09	66.70	5,178,600
Jun 3, 2024	68.27	68.42	67.21	67.35	65.97	6,077,900
May 31, 2024	67.57	68.55	67.33	68.53	67.13	7,977,100
May 30, 2024	67.18	67.94	67.03	67.89	66.50	5,823,300
May 29, 2024	66.99	67.28	66.64	66.93	65.56	5,173,300
May 28, 2024	67.93	68.37	67.12	67.57	66.19	6,177,700
May 24, 2024	68.71	69.28	68.24	68.30	66.90	3,722,000
May 23, 2024	69.73	70.00	68.80	68.85	67.44	4,526,800
May 22, 2024	70.06	70.38	69.36	70.22	68.78	5,372,100
May 21, 2024	70.61	70.89	70.01	70.66	69.21	4,251,900
May 20, 2024	71.27	71.37	70.22	70.27	68.83	4,955,200
May 17, 2024	71.89	71.97	71.16	71.23	69.77	5,827,800
May 16, 2024	71.33	72.03	71.31	71.92	70.45	5,330,100
May 15, 2024	71.96	72.11	71.28	71.33	69.87	5,926,100
May 14, 2024	72.00	72.06	71.28	71.93	70.46	4,924,700
May 13, 2024	71.48	71.94	71.21	71.76	70.29	5,541,500
May 10, 2024	70.05	71.29	69.96	71.20	69.74	5,363,900
May 9, 2024	70.64	70.64	69.92	70.20	68.76	5,201,700
May 8, 2024	70.89	71.06	70.14	70.43	68.99	6,514,900
May 7, 2024	70.34	70.94	70.04	70.89	69.44	4,316,400
May 6, 2024	70.07	70.13	69.27	69.93	68.50	5,653,400
May 3, 2024	70.68	70.74	69.33	69.89	68.46	8,093,500
May 2, 2024	70.86	71.26	70.45	70.50	69.06	7,423,100
May 1, 2024	71.76	71.85	69.48	70.69	69.24	11,297,500
Apr 30, 2024	72.03	72.64	71.82	71.94	70.47	11,058,400
Apr 29, 2024	70.75	71.85	70.74	71.83	70.36	8,544,800
Apr 26, 2024	70.31	71.14	70.24	70.61	69.16	7,145,100
Apr 25, 2024	71.29	71.50	70.58	70.80	69.35	10,654,100
Apr 24, 2024	69.91	71.54	69.86	71.31	69.85	16,596,900
Apr 23, 2024	69.25	70.78	69.23	70.75	69.30	15,893,900
Apr 22, 2024	68.26	69.43	68.23	69.41	67.99	10,426,900
Apr 19, 2024	67.42	68.16	67.09	68.11	66.72	11,017,000
Apr 18, 2024	66.66	67.33	66.55	67.17	65.80	8,695,700
Apr 17, 2024	66.23	66.66	66.00	66.51	65.15	6,755,500
Apr 16, 2024	66.04	66.15	65.50	65.98	64.63	8,581,200
Apr 15, 2024	67.27	67.38	65.22	65.87	64.52	10,783,500
Apr 12, 2024	66.36	66.73	66.01	66.69	65.33	7,433,500
Apr 11, 2024	66.85	67.25	66.21	66.78	65.41	11,259,600
Apr 10, 2024	67.31	67.52	66.32	66.68	65.32	6,858,500
Apr 9, 2024	67.93	67.97	67.34	67.86	66.47	8,120,000
Apr 8, 2024	68.00	68.32	67.53	67.60	66.22	8,835,200
Apr 5, 2024	67.96	68.43	67.64	67.99	66.60	10,258,400
Apr 4, 2024	68.55	68.67	67.92	68.21	66.81	13,595,000
Apr 3, 2024	68.98	69.09	67.89	67.97	66.58	8,755,200
Apr 2, 2024	69.80	70.03	69.11	69.26	67.84	6,886,100
Apr 1, 2024	70.15	70.15	69.11	69.76	68.33	8,426,000
Mar 28, 2024	70.47	70.58	69.83	70.00	68.57	9,931,100
Mar 27, 2024	0.43 Dividend
Mar 27, 2024	70.05	70.35	69.83	70.10	68.67	7,119,600
Mar 26, 2024	70.69	70.82	69.69	70.04	68.19	11,413,100
Mar 25, 2024	72.64	72.66	70.84	70.85	68.98	6,786,800
Mar 22, 2024	72.26	72.70	71.95	72.40	70.49	6,003,000
Mar 21, 2024	72.00	72.36	71.51	72.21	70.30	5,859,200
Mar 20, 2024	72.30	72.57	71.29	71.87	69.97	6,713,900
Mar 19, 2024	71.66	72.44	71.56	72.25	70.34	9,590,900
Mar 18, 2024	71.00	71.60	70.82	71.31	69.43	8,754,500
Mar 15, 2024	71.00	71.06	70.14	70.75	68.88	16,858,300
Mar 14, 2024	71.40	71.51	70.49	70.96	69.09	7,898,500
Mar 13, 2024	72.06	72.24	71.41	71.49	69.60	6,781,100
Mar 12, 2024	72.21	72.38	71.60	71.74	69.85	5,862,300
Mar 11, 2024	71.90	72.59	71.89	72.40	70.49	5,065,300
Mar 8, 2024	70.72	72.24	70.37	71.85	69.95	7,227,600
Mar 7, 2024	71.81	71.99	70.93	71.00	69.12	8,339,400
Mar 6, 2024	70.93	71.85	70.93	71.62	69.73	5,228,900
Mar 5, 2024	71.23	71.81	70.67	70.84	68.97	8,569,500
Mar 4, 2024	72.00	72.30	71.30	71.51	69.62	7,258,200
Mar 1, 2024	72.86	72.97	72.16	72.37	70.46	5,652,800
Feb 29, 2024	73.62	73.85	72.67	73.07	71.14	9,569,500
Feb 28, 2024	73.25	73.55	72.93	73.19	71.26	4,628,000
Feb 27, 2024	73.27	73.72	73.01	73.13	71.20	8,864,100
Feb 26, 2024	73.90	74.04	73.14	73.29	71.35	7,264,100
Feb 23, 2024	74.04	75.04	73.98	73.98	72.03	6,732,600
Feb 22, 2024	73.13	74.35	73.00	74.13	72.17	7,953,300
Feb 21, 2024	73.62	73.92	73.42	73.80	71.85	7,316,400
Feb 20, 2024	72.51	73.38	72.25	73.19	71.26	7,733,400
Feb 16, 2024	71.56	72.08	71.06	71.98	70.08	7,077,700
Feb 15, 2024	71.50	71.98	71.44	71.61	69.72	5,890,400
Feb 14, 2024	71.74	72.23	70.97	71.41	69.52	7,769,400
Feb 13, 2024	73.62	73.87	71.58	71.98	70.08	8,809,200
Feb 12, 2024	73.07	73.65	72.85	73.50	71.56	5,776,400
Feb 9, 2024	74.45	74.48	72.83	73.17	71.24	7,424,900
Feb 8, 2024	74.59	75.18	74.44	74.76	72.79	4,848,800
Feb 7, 2024	75.56	75.78	74.56	74.62	72.65	6,067,800
Feb 6, 2024	75.31	75.48	74.57	75.25	73.26	6,191,700
Feb 5, 2024	76.46	76.69	75.22	75.33	73.34	8,487,700
Feb 2, 2024	76.90	77.20	76.07	76.87	74.84	8,314,800
Feb 1, 2024	74.80	76.59	74.06	76.54	74.52	9,887,200
Jan 31, 2024	73.78	76.02	73.58	75.27	73.28	19,236,200
Jan 30, 2024	75.62	76.51	75.35	76.34	74.32	10,329,200
Jan 29, 2024	75.27	75.82	75.00	75.72	73.72	9,821,900
Jan 26, 2024	74.60	75.40	74.28	75.14	73.16	9,517,300
Jan 25, 2024	74.29	74.62	73.89	74.50	72.53	5,003,800
Jan 24, 2024	74.18	74.40	73.82	73.95	72.00	6,612,800
Jan 23, 2024	73.25	74.61	73.19	74.41	72.44	6,295,100
Jan 22, 2024	72.79	73.47	72.65	73.12	71.19	5,210,200
Jan 19, 2024	72.96	73.13	72.42	72.85	70.93	6,427,000
Jan 18, 2024	73.36	73.36	72.65	72.91	70.98	5,121,600
Jan 17, 2024	72.70	73.39	72.55	73.30	71.36	4,650,700
Jan 16, 2024	73.00	73.24	72.55	72.85	70.93	6,040,900

HSY The Hershey Company

155.31

-1.25%

TR Tootsie Roll Industries, Inc.

30.62

+0.59%

BARN.SW Barry Callebaut AG

1,085.00

-1.09%

LISP.SW Chocoladefabriken Lindt & Sprüngli AG

10,270.00

+4.80%

LISN.SW Chocoladefabriken Lindt & Sprüngli AG

100,200.00

+3.30%

HSY.MU The Hershey Co

153.70

-0.70%

RSI.TO Rogers Sugar Inc.

5.71

+0.35%

RMCF Rocky Mountain Chocolate Factory, Inc.

2.6300

-0.75%

CHLSY Chocoladefabriken Lindt & Sprüngli AG

11.56

0.00%

TROLB Tootsie Roll Industries, Inc.

32.50

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mondelez International, Inc. (MDLZ)

Related Tickers