MDLZ - Mondelez International, Inc.
61.7
0.290 0.470%
Share volume: 6,603,224
Last Updated: 05-12-2026
Food Products/Food And Kindred Products:
0.49%
PREVIOUS CLOSE
CHG
CHG%
$61.41
0.29
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $61.78 | $61.78 | $62.20 | $62.20 | $61.06 | $61.06 | $61.70 | $61.70 | 6,603,224 | $6,603,224.00 |
| 05-11-2026 | $61.54 | $61.54 | $61.73 | $61.73 | $60.88 | $60.88 | $61.41 | $61.41 | 7,087,413 | $7,087,413.00 |
| 05-08-2026 | $61.25 | $61.25 | $62.06 | $62.06 | $61.25 | $61.25 | $61.55 | $61.55 | 6,472,084 | $6,472,084.00 |
| 05-07-2026 | $61.34 | $61.34 | $61.91 | $61.91 | $60.78 | $60.78 | $61.31 | $61.31 | 5,462,552 | $5,462,552.00 |
| 05-06-2026 | $61.45 | $61.45 | $62.19 | $62.19 | $61.33 | $61.33 | $61.87 | $61.87 | 6,020,030 | $6,020,030.00 |
| 05-05-2026 | $61.22 | $61.22 | $61.81 | $61.81 | $60.26 | $60.26 | $61.36 | $61.36 | 8,347,520 | $8,347,520.00 |
| 05-04-2026 | $61.35 | $61.35 | $61.84 | $61.84 | $60.93 | $60.93 | $61.38 | $61.38 | 6,280,818 | $6,280,818.00 |
| 05-01-2026 | $61.91 | $61.91 | $62.19 | $62.19 | $60.81 | $60.81 | $61.37 | $61.37 | 6,479,700 | $6,479,700.00 |
| 04-30-2026 | $61.05 | $61.05 | $61.81 | $61.81 | $60.80 | $60.80 | $61.44 | $61.44 | 10,111,509 | $10,111,509.00 |
| 04-29-2026 | $60.00 | $60.00 | $61.99 | $61.99 | $59.77 | $59.77 | $61.04 | $61.04 | 14,591,786 | $14,591,786.00 |