Mondelez International (MDLZ)

Historical Prices For Mondelez International (MDLZ)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	64.74	65.64	64.17	64.69	12,174,738	64.69
7/30/2025	67.51	67.95	65.03	65.10	22,047,147	65.10
7/29/2025	69.58	70.33	69.28	69.71	7,925,387	69.71
7/28/2025	70.21	70.23	69.19	69.58	7,983,292	69.58
7/25/2025	70.25	70.61	69.86	70.58	4,520,952	70.58
7/24/2025	70.07	70.54	69.90	70.18	6,015,216	70.18
7/23/2025	70.75	71.15	69.77	70.17	5,627,025	70.17
7/22/2025	69.45	71.00	69.24	70.75	6,728,653	70.75
7/21/2025	69.85	70.50	69.20	69.42	6,118,086	69.42
7/18/2025	69.89	70.50	69.38	69.81	10,412,235	69.81
7/17/2025	68.29	69.85	68.26	69.80	9,140,008	69.80
7/16/2025	66.79	67.52	66.48	67.47	5,336,255	67.47
7/15/2025	67.40	67.53	66.70	66.74	5,092,505	66.74
7/14/2025	67.18	67.66	67.02	67.64	5,324,784	67.64
7/11/2025	66.75	67.36	66.00	67.18	6,171,084	67.18
7/10/2025	66.55	67.39	65.90	67.15	7,359,974	67.15
7/09/2025	68.30	68.35	66.15	66.85	11,708,617	66.85
7/08/2025	68.49	68.55	67.85	68.19	6,727,780	68.19
7/07/2025	68.96	69.03	68.03	68.82	7,335,902	68.82
7/03/2025	69.47	69.52	68.80	68.99	3,342,867	68.99
7/02/2025	68.98	69.81	68.59	69.56	8,959,333	69.56
7/01/2025	67.55	69.42	67.49	68.96	12,038,483	68.96
6/30/2025	67.40	67.70	66.78	67.44	9,028,332	67.44
6/27/2025	67.63	67.85	67.21	67.78	9,133,568	67.31
6/26/2025	67.69	68.32	67.35	67.75	6,805,884	67.28
6/25/2025	68.02	68.43	67.12	67.28	5,384,483	66.81
6/24/2025	68.50	68.61	67.93	68.43	6,374,621	67.96
6/23/2025	68.42	68.80	67.80	68.50	4,783,312	68.02
6/20/2025	67.26	68.70	66.79	68.31	12,997,860	67.84
6/18/2025	66.39	66.96	65.98	66.35	7,003,352	65.89
6/17/2025	66.99	67.19	65.90	66.35	7,817,763	65.89
6/16/2025	67.05	67.58	66.62	67.21	5,515,623	66.74
6/13/2025	67.97	68.43	66.84	66.93	6,528,764	66.47
6/12/2025	67.00	68.14	66.50	68.12	6,144,504	67.65
6/11/2025	66.86	67.22	66.82	66.95	6,854,438	66.49
6/10/2025	66.70	67.50	66.45	67.24	4,827,874	66.77
6/09/2025	65.98	66.85	65.66	66.70	4,182,042	66.24
6/06/2025	66.62	66.80	65.85	66.15	6,279,459	65.69
6/05/2025	66.71	66.81	65.77	66.37	6,266,240	65.91
6/04/2025	67.14	67.28	66.19	66.63	5,978,029	66.17
6/03/2025	67.19	67.29	66.83	67.04	5,156,137	66.58
6/02/2025	67.17	67.56	66.66	67.51	5,004,520	67.04
5/30/2025	67.70	68.00	67.31	67.49	12,140,763	67.02
5/29/2025	66.60	67.62	66.46	67.47	6,967,439	67.00
5/28/2025	67.00	67.16	66.48	66.62	4,547,094	66.16
5/27/2025	66.25	66.98	66.03	66.90	6,600,532	66.44
5/23/2025	65.58	66.43	65.12	66.14	6,737,552	65.68
5/22/2025	65.00	65.80	64.94	65.49	6,956,898	65.04
5/21/2025	65.97	65.97	65.02	65.26	6,249,913	64.81
5/20/2025	65.81	66.30	65.66	65.87	6,237,364	65.41
5/19/2025	65.24	65.81	65.00	65.72	6,356,191	65.26
5/16/2025	65.34	65.39	64.33	65.32	8,015,155	64.87
5/15/2025	63.96	65.18	63.80	65.14	7,310,040	64.69
5/14/2025	63.89	64.07	63.43	63.54	7,455,558	63.10
5/13/2025	65.38	65.44	63.46	64.14	10,361,460	63.70
5/12/2025	66.20	66.66	65.36	65.83	7,069,821	65.37
5/09/2025	66.86	67.11	66.31	66.37	5,136,319	65.91
5/08/2025	67.01	67.60	66.72	67.22	7,143,946	66.75
5/07/2025	67.58	67.68	66.91	67.18	6,841,640	66.71
5/06/2025	67.75	67.94	67.16	67.51	5,507,501	67.04
5/05/2025	67.76	67.93	67.00	67.80	6,310,658	67.33
5/02/2025	68.39	68.58	67.11	67.75	7,395,188	67.28
5/01/2025	67.21	68.20	66.90	67.87	9,414,037	67.40