MDLZ - Mondelez International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202052.1552.3751.6252.2252.227,972,500
Jun 01, 202052.0352.6451.8352.2552.254,428,400
May 29, 202051.5852.3050.9052.1252.128,353,300
May 28, 202050.8351.5250.2651.4151.416,826,800
May 27, 202049.7750.4649.4150.3550.359,120,000
May 26, 202050.1650.4849.3849.5949.597,378,200
May 22, 202049.0349.7548.9849.7049.704,240,900
May 21, 202049.6149.9149.1149.2849.285,844,400
May 20, 202050.0450.3149.6549.7549.756,851,900
May 19, 202051.0051.2949.8549.8949.895,640,000
May 18, 202050.7451.4449.7150.9750.978,511,200
May 15, 202049.5050.2949.2649.9649.966,039,000
May 14, 202049.7649.8148.7749.5249.525,148,800
May 13, 202050.5550.6049.2249.5649.564,569,600
May 12, 202050.8651.2250.4050.4050.404,474,500
May 11, 202050.5951.6750.5950.7950.795,329,700
May 08, 202050.9751.1050.4750.9050.905,846,500
May 07, 202050.6250.6549.9450.1650.165,993,500
May 06, 202050.7650.9950.0950.1450.146,255,700
May 05, 202050.2150.8849.9450.3250.325,221,300
May 04, 202050.7650.7749.7350.0650.066,857,100
May 01, 202051.1451.7050.4450.7050.707,063,000
Apr 30, 202050.5351.6049.7451.4451.4413,341,900
Apr 29, 202051.6351.6549.9851.0551.059,774,300
Apr 28, 202052.0652.3450.8651.1751.178,869,100
Apr 27, 202051.6951.8150.9851.4851.488,014,600
Apr 24, 202051.4351.6350.9551.4151.416,263,000
Apr 23, 202051.8952.6151.1751.3351.339,781,200
Apr 22, 202051.6752.6151.2452.2252.225,691,900
Apr 21, 202052.5352.9851.0051.0851.088,171,000
Apr 20, 202053.0854.4552.8753.4953.497,040,800
Apr 17, 202054.1454.5052.7853.4853.4810,669,600
Apr 16, 202053.8754.3853.3053.4353.437,143,600
Apr 15, 202053.8753.9753.4053.7153.717,335,700
Apr 14, 202053.0654.6152.6354.5154.516,905,100
Apr 13, 202052.3852.5251.3852.0252.025,398,700
Apr 09, 202051.7953.6051.7052.3452.347,990,000
Apr 08, 202052.0252.2351.1651.7951.795,820,700
Apr 07, 202052.9353.2551.4051.8051.809,592,400
Apr 06, 202052.8952.8951.5252.0352.039,426,700
Apr 03, 202050.3651.1449.8350.7950.797,788,500
Apr 02, 202048.2550.6848.0550.3850.386,818,100
Apr 01, 202048.3849.9048.0048.6848.689,069,100
Mar 31, 202051.4151.4349.9350.0850.089,248,700
Mar 30, 202048.8151.4148.2151.1351.138,356,600
Mar 30, 20200.285 Dividend
Mar 27, 202047.4249.2747.1247.8947.608,254,400
Mar 26, 202046.1149.2446.0048.9048.6111,595,300
Mar 25, 202046.4647.7645.8146.1145.8412,419,800
Mar 24, 202044.0847.2642.9546.6646.3812,476,200
Mar 23, 202043.3245.0241.1941.9341.6813,466,900
Mar 20, 202046.0646.2142.8543.3243.0616,245,900
Mar 19, 202046.9147.2943.1945.4745.2015,194,400
Mar 18, 202045.3748.1243.1946.5546.2715,316,300
Mar 17, 202045.8549.7244.7348.8248.5315,149,300
Mar 16, 202046.4147.3944.7445.1044.8312,679,500
Mar 13, 202049.6450.9447.2150.9250.6215,074,300
Mar 12, 202049.2350.5246.5747.5147.2315,533,000
Mar 11, 202053.4153.6951.4152.3452.0314,984,300
Mar 10, 202054.9955.4952.3354.9154.5816,742,300
Mar 09, 202052.5554.8652.0753.9453.6215,615,200
Mar 06, 202054.4755.9854.2955.6655.339,781,200
Mar 05, 202056.8257.3056.0856.8656.5210,517,000
Mar 04, 202055.6258.1355.4958.0157.6612,787,200
Mar 03, 202055.4256.9054.3954.7954.4613,008,200
Mar 02, 202052.6355.6352.4955.6055.2712,252,600
Feb 28, 202053.1753.3251.5652.8052.4914,447,200
Feb 27, 202056.5457.2254.4254.4654.1414,099,900
Feb 26, 202057.3258.0056.8056.8656.529,745,500
Feb 25, 202057.7258.2756.8757.0256.687,636,500
Feb 24, 202058.1958.7257.6157.7457.406,232,200
Feb 21, 202058.8559.2058.6558.7558.405,709,000
Feb 20, 202058.9359.3458.5359.0458.695,008,600
Feb 19, 202059.8559.9659.2459.3058.955,448,300
Feb 18, 202058.9659.8958.9459.6659.306,972,600
Feb 14, 202059.1759.7358.8559.6859.324,959,000
Feb 13, 202058.9359.0658.5559.0358.685,872,000
Feb 12, 202059.0859.5358.3158.9558.607,041,400
Feb 11, 202059.0259.1658.7258.8758.524,446,600
Feb 10, 202058.4759.1158.4058.9758.625,561,900
Feb 07, 202058.4859.2258.3758.6658.315,942,000
Feb 06, 202057.5358.5257.5058.4258.075,181,000
Feb 05, 202057.7658.1857.5257.9257.587,629,300
Feb 04, 202057.9158.0057.3257.4357.097,231,700
Feb 03, 202057.7957.8457.1357.5557.217,686,400
Jan 31, 202058.4759.4357.1657.3857.0414,070,000
Jan 30, 202056.0258.9355.8658.8058.4518,286,100
Jan 29, 202054.8855.0054.5054.5654.245,570,500
Jan 28, 202054.5655.1354.5654.8554.527,426,100
Jan 27, 202054.8755.1554.5954.6954.365,602,900
Jan 24, 202055.5355.7454.8655.0954.765,916,400
Jan 23, 202055.3555.6555.1055.4455.116,536,600
Jan 22, 202055.7455.9455.4455.4755.144,505,300
Jan 21, 202054.9655.8454.8455.5455.219,152,600
Jan 17, 202055.1455.3855.0255.1654.839,336,300
Jan 16, 202054.8355.3454.7955.1954.865,481,700
Jan 15, 202054.5354.9854.3154.7454.415,681,700
Jan 14, 202054.6354.6754.0454.1953.875,984,200
Jan 13, 202054.3654.6154.3254.5954.277,528,600
Jan 10, 202054.4754.4854.1454.2553.934,639,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...