MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
MDLZ — Mondelez International, Inc. Class A
NasdaqMondelez International, Inc. Class A
$59.38
-0.24(-0.40%)
- O
- 59.77
- H
- 60.06
- L
- 59.32
- V
- 6.02M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$59.38
Period Return-9.47%
Period High$71.15
Period Low$51.20
Avg Daily Volume8.74M
Total Trading Days365
MDLZ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $59.77 | $60.06 | $59.32 | $59.38 | $-0.24 | -0.40% | 6,019,259 | $59.52 | $59.32 $60.06 |
| Oct 6, 2026 | $58.25 | $59.96 | $58.25 | $59.62 | +$1.13 | +1.93% | 7,209,778 | $59.49 | $58.25 $59.96 |
| Oct 5, 2026 | $57.32 | $58.49 | $57.32 | $58.49 | +$0.30 | +0.52% | 8,067,322 | $58.30 | $57.32 $58.49 |
| Oct 2, 2026 | $57.68 | $58.32 | $57.48 | $58.19 | +$0.43 | +0.74% | 7,882,369 | $58.11 | $57.48 $58.32 |
| Oct 1, 2026 | $57.87 | $58.18 | $57.35 | $57.76 | $-0.06 | -0.10% | 7,615,301 | $57.78 | $57.35 $58.18 |
| Sep 30, 2026 | $59.03 | $59.14 | $57.81 | $57.82 | $-1.50 | -2.53% | 10,966,554 | $58.10 | $57.81 $59.14 |
| Sep 29, 2026 | $58.79 | $59.66 | $58.79 | $59.32 | $-0.86 | -1.43% | 8,402,821 | $59.32 | $58.79 $59.66 |
| Sep 28, 2026 | $60.16 | $60.68 | $59.75 | $60.18 | $-0.07 | -0.12% | 7,262,902 | $60.17 | $59.75 $60.68 |
| Sep 25, 2026 | $60.59 | $60.70 | $60.00 | $60.25 | $-0.61 | -1.00% | 5,578,887 | $60.26 | $60.00 $60.70 |
| Sep 24, 2026 | $61.43 | $62.19 | $60.76 | $60.86 | $-0.58 | -0.94% | 5,808,788 | $61.13 | $60.76 $62.19 |
| Sep 23, 2026 | $61.08 | $61.68 | $60.79 | $61.44 | +$0.36 | +0.59% | 9,664,931 | $61.33 | $60.79 $61.68 |
| Sep 22, 2026 | $60.62 | $61.27 | $60.31 | $61.08 | +$0.91 | +1.51% | 9,023,264 | $61.05 | $60.31 $61.27 |
| Sep 21, 2026 | $61.14 | $61.15 | $60.10 | $60.17 | $-0.68 | -1.12% | 9,425,036 | $60.29 | $60.10 $61.15 |
| Sep 18, 2026 | $61.69 | $61.75 | $60.49 | $60.85 | $-1.19 | -1.92% | 17,743,720 | $60.93 | $60.49 $61.75 |
| Sep 17, 2026 | $62.56 | $62.56 | $61.47 | $62.04 | $-0.32 | -0.51% | 7,806,083 | $62.04 | $61.47 $62.56 |
| Sep 16, 2026 | $62.05 | $63.02 | $61.90 | $62.36 | +$0.26 | +0.42% | 6,201,862 | $62.46 | $61.90 $63.02 |
| Sep 15, 2026 | $61.98 | $62.33 | $61.71 | $62.10 | $-0.29 | -0.46% | 5,261,393 | $62.08 | $61.71 $62.33 |
| Sep 14, 2026 | $63.15 | $63.83 | $62.09 | $62.39 | $-0.05 | -0.08% | 6,772,123 | $62.47 | $62.09 $63.83 |
| Sep 11, 2026 | $62.87 | $62.90 | $62.21 | $62.44 | $-0.03 | -0.05% | 5,600,321 | $62.43 | $62.21 $62.90 |
| Sep 10, 2026 | $62.49 | $62.62 | $61.83 | $62.47 | +$0.05 | +0.08% | 7,098,968 | $62.30 | $61.83 $62.62 |
| Sep 9, 2026 | $61.11 | $62.62 | $60.89 | $62.42 | +$0.79 | +1.28% | 8,681,913 | $62.16 | $60.89 $62.62 |
| Sep 8, 2026 | $60.86 | $61.89 | $60.47 | $61.63 | +$0.35 | +0.57% | 10,082,844 | $61.44 | $60.47 $61.89 |
| Sep 4, 2026 | $60.91 | $61.84 | $60.91 | $61.28 | $-0.17 | -0.28% | 7,906,537 | $61.41 | $60.91 $61.84 |
| Sep 3, 2026 | $62.17 | $62.30 | $60.98 | $61.45 | $-1.00 | -1.60% | 7,654,168 | $61.37 | $60.98 $62.30 |
| Sep 2, 2026 | $61.65 | $63.03 | $61.29 | $62.45 | +$0.84 | +1.36% | 5,925,647 | $62.36 | $61.29 $63.03 |
| Sep 1, 2026 | $62.43 | $62.97 | $61.42 | $61.61 | $-0.46 | -0.74% | 7,749,789 | $61.93 | $61.42 $62.97 |
| Aug 31, 2026 | $62.24 | $62.45 | $61.83 | $62.07 | $-0.29 | -0.47% | 7,279,660 | $62.13 | $61.83 $62.45 |
| Aug 28, 2026 | $62.71 | $62.77 | $61.67 | $62.36 | $-0.07 | -0.11% | 9,165,725 | $62.32 | $61.67 $62.77 |
| Aug 27, 2026 | $62.26 | $63.09 | $62.12 | $62.43 | $-0.58 | -0.92% | 6,828,308 | $62.56 | $62.12 $63.09 |
| Aug 26, 2026 | $62.99 | $63.49 | $62.79 | $63.01 | +$0.02 | +0.03% | 6,975,198 | $63.11 | $62.79 $63.49 |