MDLZ - Mondelez International, Inc.
67.22
0.040 0.060%
Share volume: 6,520,843
Last Updated: 05-08-2025
Food Products/Food And Kindred Products:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$67.18
0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $67.02 | $67.02 | $67.60 | $67.60 | $66.73 | $66.73 | $67.22 | $67.22 | 6,520,843 | $6,520,843.00 |
| 05-07-2025 | $67.58 | $67.58 | $67.68 | $67.68 | $66.91 | $66.91 | $67.18 | $67.18 | 6,841,638 | $6,841,638.00 |
| 05-06-2025 | $67.75 | $67.75 | $67.94 | $67.94 | $67.16 | $67.16 | $67.51 | $67.51 | 5,436,101 | $5,436,101.00 |
| 05-05-2025 | $67.76 | $67.76 | $67.93 | $67.93 | $67.00 | $67.00 | $67.80 | $67.80 | 6,310,804 | $6,310,804.00 |
| 05-02-2025 | $68.40 | $68.40 | $68.58 | $68.58 | $67.11 | $67.11 | $67.75 | $67.75 | 7,395,184 | $7,395,184.00 |
| 05-01-2025 | $67.21 | $67.21 | $68.21 | $68.21 | $66.90 | $66.90 | $67.87 | $67.87 | 9,414,163 | $9,414,163.00 |
| 04-30-2025 | $68.07 | $68.07 | $68.86 | $68.86 | $67.40 | $67.40 | $68.13 | $68.13 | 15,854,758 | $15,854,758.00 |
| 04-29-2025 | $65.07 | $65.07 | $65.72 | $65.72 | $64.29 | $64.29 | $65.65 | $65.65 | 8,193,968 | $8,193,968.00 |
| 04-28-2025 | $65.59 | $65.59 | $65.74 | $65.74 | $64.77 | $64.77 | $65.10 | $65.10 | 6,661,004 | $6,661,004.00 |
| 04-25-2025 | $65.89 | $65.89 | $65.90 | $65.90 | $64.61 | $64.61 | $65.59 | $65.59 | 6,454,708 | $6,454,708.00 |
