MDLZ - Mondelez International, Inc.
55.36
-1.220 -2.204%
Share volume: 10,294,378
Last Updated: 03-11-2026
Food Products/Food And Kindred Products:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$56.58
-1.22
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $56.25 | $56.25 | $56.31 | $56.31 | $54.68 | $54.68 | $55.36 | $55.36 | 10,294,378 | $10,294,378.00 |
| 03-10-2026 | $58.13 | $58.13 | $58.31 | $58.31 | $56.55 | $56.55 | $56.58 | $56.58 | 7,716,803 | $7,716,803.00 |
| 03-09-2026 | $58.19 | $58.19 | $58.65 | $58.65 | $57.43 | $57.43 | $58.17 | $58.17 | 10,736,193 | $10,736,193.00 |
| 03-06-2026 | $58.03 | $58.03 | $58.59 | $58.59 | $57.35 | $57.35 | $58.40 | $58.40 | 9,532,647 | $9,532,647.00 |
| 03-05-2026 | $58.49 | $58.49 | $58.60 | $58.60 | $57.66 | $57.66 | $58.18 | $58.18 | 13,089,155 | $13,089,155.00 |
| 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 |