MDLZ - Mondelez International, Inc.
58.18
-0.510 -0.877%
Share volume: 12,145,438
Last Updated: 03-05-2026
Food Products/Food And Kindred Products:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$58.69
-0.51
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $58.49 | $58.49 | $58.60 | $58.60 | $57.66 | $57.66 | $58.18 | $58.18 | 12,145,438 | $12,145,438.00 |
| 03-04-2026 | $59.00 | $59.00 | $59.17 | $59.17 | $58.18 | $58.18 | $58.69 | $58.69 | 11,608,751 | $11,608,751.00 |
| 03-03-2026 | $59.96 | $59.96 | $60.10 | $60.10 | $58.70 | $58.70 | $58.77 | $58.77 | 9,949,247 | $9,949,247.00 |
| 03-02-2026 | $61.16 | $61.16 | $61.34 | $61.34 | $60.28 | $60.28 | $60.44 | $60.44 | 6,523,133 | $6,523,133.00 |
| 02-27-2026 | $60.08 | $60.08 | $61.76 | $61.76 | $59.91 | $59.91 | $61.58 | $61.58 | 12,554,897 | $12,554,897.00 |
| 02-26-2026 | $60.38 | $60.38 | $60.38 | $60.38 | $59.63 | $59.63 | $59.94 | $59.94 | 10,716,692 | $10,716,692.00 |
| 02-25-2026 | $61.13 | $61.13 | $61.29 | $61.29 | $59.66 | $59.66 | $60.12 | $60.12 | 6,866,053 | $6,866,053.00 |
| 02-24-2026 | $60.30 | $60.30 | $61.28 | $61.28 | $60.30 | $60.30 | $61.13 | $61.13 | 7,349,637 | $7,349,637.00 |
| 02-23-2026 | $58.60 | $58.60 | $60.70 | $60.70 | $58.50 | $58.50 | $60.38 | $60.38 | 9,489,158 | $9,489,158.00 |
| 02-20-2026 | $58.64 | $58.64 | $59.18 | $59.18 | $58.34 | $58.34 | $58.80 | $58.80 | 9,491,552 | $9,491,552.00 |