Mondelez International (MDLZ)

Historical Prices For Mondelez International (MDLZ)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	67.65	67.70	65.67	66.13	11,356,605	66.13
4/01/2025	68.20	68.28	67.25	67.65	8,846,999	67.65
3/31/2025	67.85	68.04	67.22	67.85	12,950,710	67.85
3/28/2025	67.93	68.38	67.02	67.72	11,578,573	67.25
3/27/2025	66.90	67.62	66.49	67.50	9,020,924	67.03
3/26/2025	64.68	66.54	64.68	66.33	9,111,439	65.87
3/25/2025	64.76	64.88	64.14	64.69	7,459,242	64.24
3/24/2025	64.55	65.07	64.25	64.95	7,514,465	64.50
3/21/2025	63.90	64.70	63.70	64.51	25,430,375	64.06
3/20/2025	64.12	64.33	63.57	63.95	6,013,647	63.51
3/19/2025	63.97	64.43	63.48	64.00	8,181,775	63.56
3/18/2025	65.20	65.50	64.49	64.65	6,062,140	64.20
3/17/2025	64.15	65.25	63.90	65.09	7,012,329	64.64
3/14/2025	64.26	64.84	64.07	64.31	6,784,751	63.86
3/13/2025	64.73	65.51	64.66	64.69	8,727,888	64.24
3/12/2025	66.72	66.89	64.86	64.98	8,773,119	64.53
3/11/2025	68.33	68.49	67.31	67.85	10,840,589	67.38
3/10/2025	68.28	70.60	67.86	68.15	14,098,064	67.68
3/07/2025	66.67	69.68	66.63	67.74	13,950,554	67.27
3/06/2025	66.13	67.24	65.69	66.76	10,763,073	66.30
3/05/2025	65.25	66.45	65.18	66.30	9,321,527	65.84
3/04/2025	66.31	67.42	65.17	65.29	13,039,887	64.84
3/03/2025	64.04	66.00	64.03	65.78	8,667,088	65.32
2/28/2025	64.71	64.71	63.65	64.23	8,634,612	63.78
2/27/2025	63.17	64.21	63.09	63.98	6,944,553	63.54
2/26/2025	65.40	65.50	63.28	63.45	9,541,416	63.01
2/25/2025	65.22	66.27	65.00	65.88	12,042,830	65.42
2/24/2025	64.51	65.77	64.06	65.36	16,268,949	64.91
2/21/2025	62.17	64.86	61.76	64.67	16,291,525	64.22
2/20/2025	61.72	62.61	61.62	62.17	9,533,545	61.74
2/19/2025	61.21	61.97	61.05	61.93	7,672,574	61.50
2/18/2025	60.53	61.44	59.82	61.18	10,884,739	60.76
2/14/2025	61.22	62.19	60.63	60.82	10,040,921	60.40
2/13/2025	60.56	61.20	60.39	61.16	9,058,967	60.74
2/12/2025	59.91	60.67	59.55	60.60	10,928,515	60.18
2/11/2025	58.42	60.49	58.19	60.45	12,174,685	60.03
2/10/2025	58.59	58.63	57.51	58.53	9,511,064	58.12
2/07/2025	58.04	58.81	57.68	58.45	16,370,973	58.04
2/06/2025	58.06	58.60	57.22	57.83	14,018,496	57.43
2/05/2025	54.25	57.56	53.95	57.43	25,658,846	57.03
2/04/2025	56.68	57.03	55.88	56.12	12,527,711	55.73
2/03/2025	57.99	57.99	56.85	57.41	8,125,698	57.01
1/31/2025	57.08	58.46	57.08	57.99	10,121,994	57.59
1/30/2025	57.50	58.46	57.24	58.41	9,015,529	58.00
1/29/2025	56.89	57.59	56.88	57.13	9,170,585	56.73
1/28/2025	58.26	58.59	56.60	56.91	10,769,049	56.52
1/27/2025	58.43	59.28	57.72	58.33	11,641,528	57.93
1/24/2025	56.85	57.62	56.80	57.42	7,431,025	57.02
1/23/2025	56.54	56.99	56.10	56.96	8,942,330	56.56
1/22/2025	57.14	57.76	56.13	56.31	14,605,709	55.92
1/21/2025	57.46	58.19	57.25	57.60	11,344,804	57.20
1/17/2025	58.42	58.75	57.82	57.86	12,663,488	57.46
1/16/2025	56.29	58.08	56.01	58.00	10,571,810	57.60
1/15/2025	57.33	57.81	56.56	56.64	8,839,509	56.25
1/14/2025	56.11	57.11	55.98	57.10	10,311,742	56.70
1/13/2025	56.30	56.67	55.97	56.17	17,172,010	55.78
1/10/2025	57.52	58.22	56.20	56.25	11,668,371	55.86
1/08/2025	58.20	58.38	57.67	58.29	8,332,526	57.89
1/07/2025	57.81	59.11	57.81	58.29	11,236,279	57.89
1/06/2025	59.59	59.69	58.12	58.22	9,336,622	57.82
1/03/2025	59.88	60.13	59.52	59.86	7,036,474	59.44