Mondelez International Inc (MDLZ) Historical Stock Data
54.78 ↑0.96 (1.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDLZ is down -0.11% a day on average. There have been 12 days where Mondelez International Inc closed green and 18 days where MDLZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 53.75 | 54.78 | ↑$1.03 (1.92%) | 53.68 | 54.84 | 15.56M |
| 2025-12-17 | 54.20 | 53.82 | ↓$0.38 (-0.70%) | 53.44 | 54.32 | 17.68M |
| 2025-12-16 | 54.67 | 53.97 | ↓$0.70 (-1.28%) | 53.90 | 54.95 | 12.56M |
| 2025-12-15 | 54.46 | 54.26 | ↓$0.20 (-0.37%) | 54.12 | 54.92 | 17.30M |
| 2025-12-12 | 53.97 | 54.04 | ↑$0.07 (0.14%) | 53.88 | 54.65 | 8.82M |
| 2025-12-11 | 54.13 | 53.79 | ↓$0.34 (-0.63%) | 53.41 | 54.41 | 16.31M |
| 2025-12-10 | 54.17 | 53.89 | ↓$0.28 (-0.52%) | 53.13 | 54.21 | 17.16M |
| 2025-12-09 | 54.83 | 54.11 | ↓$0.72 (-1.31%) | 54.04 | 55.12 | 10.07M |
| 2025-12-08 | 54.62 | 54.76 | ↑$0.14 (0.26%) | 54.53 | 55.30 | 9.82M |
| 2025-12-05 | 55.71 | 54.91 | ↓$0.81 (-1.44%) | 54.75 | 56.33 | 10.37M |
| 2025-12-04 | 56.17 | 55.80 | ↓$0.37 (-0.66%) | 55.33 | 56.30 | 9.75M |
| 2025-12-03 | 55.98 | 56.03 | ↑$0.05 (0.10%) | 55.65 | 56.68 | 10.06M |
| 2025-12-02 | 56.40 | 55.99 | ↓$0.41 (-0.73%) | 55.39 | 56.45 | 8.64M |
| 2025-12-01 | 57.20 | 56.40 | ↓$0.80 (-1.40%) | 56.06 | 57.35 | 12.85M |
| 2025-11-28 | 57.06 | 57.57 | ↑$0.51 (0.89%) | 56.86 | 57.63 | 3.65M |
| 2025-11-26 | 56.58 | 57.21 | ↑$0.63 (1.11%) | 56.37 | 57.42 | 6.68M |
| 2025-11-25 | 55.74 | 56.53 | ↑$0.79 (1.42%) | 55.70 | 56.73 | 8.87M |
| 2025-11-24 | 57.00 | 56.19 | ↓$0.81 (-1.42%) | 55.89 | 57.09 | 10.25M |
| 2025-11-21 | 55.71 | 57.00 | ↑$1.29 (2.32%) | 55.45 | 57.09 | 11.07M |
| 2025-11-20 | 55.98 | 55.75 | ↓$0.23 (-0.41%) | 55.19 | 56.56 | 9.65M |
| 2025-11-19 | 55.73 | 56.08 | ↑$0.35 (0.63%) | 55.03 | 56.21 | 10.63M |
| 2025-11-18 | 55.83 | 55.78 | ↓$0.05 (-0.08%) | 55.23 | 55.89 | 9.48M |
| 2025-11-17 | 56.78 | 55.57 | ↓$1.21 (-2.13%) | 55.57 | 56.87 | 6.49M |
| 2025-11-14 | 57.24 | 56.86 | ↓$0.38 (-0.66%) | 56.52 | 57.66 | 6.66M |
| 2025-11-13 | 57.02 | 56.97 | ↓$0.05 (-0.09%) | 56.75 | 57.72 | 8.56M |
| 2025-11-12 | 57.11 | 57.01 | ↓$0.09 (-0.17%) | 56.83 | 57.55 | 7.57M |
| 2025-11-11 | 56.60 | 57.12 | ↑$0.52 (0.92%) | 56.22 | 57.50 | 9.99M |
| 2025-11-10 | 57.00 | 56.25 | ↓$0.75 (-1.32%) | 56.20 | 57.06 | 9.09M |
| 2025-11-07 | 56.54 | 57.18 | ↑$0.65 (1.14%) | 56.20 | 57.82 | 8.47M |
| 2025-11-06 | 55.51 | 56.19 | ↑$0.68 (1.23%) | 55.51 | 56.85 | 8.75M |
Create an account or log in to view more rows.
$MDLZ just waiting ….
$MDLZ soon
$MDLZ what calls are you guys jacked to the tits on?
$MDLZ take what we can get
$MDLZ I hope I never have to work for anyone again after this
$MDLZ buy the dip were blasting off
$MDLZ Puts or calls eod Monday
$MDLZ one of the poorest performed stocks for a big name.
$MDLZ diamond balls
$MDLZ warming up