Advertisement
U.S. markets closed

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
70.00-0.10 (-0.14%)
At close: 04:00PM EDT
71.79 +1.79 (+2.56%)
After hours: 06:04PM EDT
  • Dividend

    MDLZ announced a cash dividend of 0.425 with an ex-date of Mar. 27, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202470.4770.5869.8370.0070.009,931,100
Mar 27, 202470.0570.3569.8370.1070.107,119,600
Mar 27, 20240.425 Dividend
Mar 26, 202470.6970.8269.6970.0469.6111,413,100
Mar 25, 202472.6472.6670.8470.8570.426,786,800
Mar 22, 202472.2672.7071.9572.4071.966,003,000
Mar 21, 202472.0072.3671.5172.2171.775,859,200
Mar 20, 202472.3072.5771.2971.8771.436,713,900
Mar 19, 202471.6672.4471.5672.2571.819,590,900
Mar 18, 202471.0071.6070.8271.3170.888,754,500
Mar 15, 202471.0071.0670.1470.7570.3216,858,300
Mar 14, 202471.4071.5170.4970.9670.537,898,500
Mar 13, 202472.0672.2471.4171.4971.066,781,100
Mar 12, 202472.2172.3871.6071.7471.305,862,300
Mar 11, 202471.9072.5971.8972.4071.965,065,300
Mar 08, 202470.7272.2470.3771.8571.417,227,600
Mar 07, 202471.8171.9970.9371.0070.578,339,400
Mar 06, 202470.9371.8570.9371.6271.195,228,900
Mar 05, 202471.2371.8170.6770.8470.418,569,500
Mar 04, 202472.0072.3071.3071.5171.087,258,200
Mar 01, 202472.8672.9772.1672.3771.935,652,800
Feb 29, 202473.6273.8572.6773.0772.639,569,500
Feb 28, 202473.2573.5572.9373.1972.754,628,000
Feb 27, 202473.2773.7273.0173.1372.698,864,100
Feb 26, 202473.9074.0473.1473.2972.857,264,100
Feb 23, 202474.0475.0473.9873.9873.536,732,600
Feb 22, 202473.1374.3573.0074.1373.687,953,300
Feb 21, 202473.6273.9273.4273.8073.357,316,400
Feb 20, 202472.5173.3872.2573.1972.757,733,400
Feb 16, 202471.5672.0871.0671.9871.547,077,700
Feb 15, 202471.5071.9871.4471.6171.185,890,400
Feb 14, 202471.7472.2370.9771.4170.987,769,400
Feb 13, 202473.6273.8771.5871.9871.548,809,200
Feb 12, 202473.0773.6572.8573.5073.055,776,400
Feb 09, 202474.4574.4872.8373.1772.737,424,900
Feb 08, 202474.5975.1874.4474.7674.314,848,800
Feb 07, 202475.5675.7874.5674.6274.176,067,800
Feb 06, 202475.3175.4874.5775.2574.796,191,700
Feb 05, 202476.4676.6975.2275.3374.878,487,700
Feb 02, 202476.9077.2076.0776.8776.408,314,800
Feb 01, 202474.8076.5974.0676.5476.089,887,200
Jan 31, 202473.7876.0273.5875.2774.8119,236,200
Jan 30, 202475.6276.5175.3576.3475.8810,329,200
Jan 29, 202475.2775.8275.0075.7275.269,821,900
Jan 26, 202474.6075.4074.2875.1474.689,517,300
Jan 25, 202474.2974.6273.8974.5074.055,003,800
Jan 24, 202474.1874.4073.8273.9573.506,612,800
Jan 23, 202473.2574.6173.1974.4173.966,295,100
Jan 22, 202472.7973.4772.6573.1272.685,210,200
Jan 19, 202472.9673.1372.4272.8572.416,427,000
Jan 18, 202473.3673.3672.6572.9172.475,121,600
Jan 17, 202472.7073.3972.5573.3072.864,650,700
Jan 16, 202473.0073.2472.5572.8572.416,040,900
Jan 12, 202473.2073.3872.7273.1272.684,494,000
Jan 11, 202472.8573.0672.2872.7872.345,221,500
Jan 10, 202473.7073.7772.8273.0872.644,675,800
Jan 09, 202473.0973.7772.6473.7473.295,078,800
Jan 08, 202473.1073.8373.1073.7173.265,596,700
Jan 05, 202473.0673.4472.6073.0972.653,733,200
Jan 04, 202473.0973.8673.0473.2872.845,218,700
Jan 03, 202474.3674.4373.2073.2872.845,610,000
Jan 02, 202472.3773.9672.3773.8473.396,321,800
Dec 29, 202372.1472.6572.1172.4371.994,658,600
Dec 28, 202371.7872.3571.6972.2671.824,095,300
Dec 28, 20230.425 Dividend
Dec 27, 202371.7772.2671.5472.2171.354,061,500
Dec 26, 202371.2071.9071.0071.7170.864,002,900
Dec 22, 202370.8371.5770.7571.2170.364,109,000
Dec 21, 202369.6270.4869.5070.4669.625,538,100
Dec 20, 202370.3770.7169.2469.3368.509,276,100
Dec 19, 202370.8571.3870.7671.0570.205,096,700
Dec 18, 202371.2671.5070.6071.0670.215,243,900
Dec 15, 202370.4171.0770.0470.7069.8615,088,700
Dec 14, 202373.0373.0370.5770.7069.868,149,600
Dec 13, 202372.3073.2572.2473.1172.245,504,100
Dec 12, 202372.3672.3871.5772.2771.415,850,100
Dec 11, 202371.8573.0371.6171.7570.896,648,300
Dec 08, 202371.5071.7971.0571.0970.245,321,900
Dec 07, 202371.3771.9770.8571.6170.766,082,700
Dec 06, 202371.0071.3870.6071.2970.446,123,300
Dec 05, 202371.0671.2570.3570.6869.843,992,400
Dec 04, 202370.3871.4270.3571.2270.376,118,900
Dec 01, 202370.8771.0670.2470.8269.985,265,800
Nov 30, 202370.2871.0969.9471.0670.219,089,900
Nov 29, 202371.2571.4170.2870.4469.605,163,600
Nov 28, 202371.5571.8171.2471.4370.585,967,700
Nov 27, 202372.0072.1171.2271.4870.637,100,000
Nov 24, 202371.6471.8871.4471.6270.772,067,700
Nov 22, 202371.3271.7571.1771.4970.643,647,100
Nov 21, 202371.0071.4470.9170.9770.126,057,500
Nov 20, 202370.2071.1370.0770.9170.065,778,200
Nov 17, 202371.0071.0070.2170.6369.795,427,800
Nov 16, 202370.4970.9770.3170.6269.786,440,200
Nov 15, 202369.7470.6969.7469.9969.167,262,100
Nov 14, 202369.8470.2469.6270.1069.267,502,900
Nov 13, 202369.0369.7668.9669.3068.476,178,700
Nov 10, 202369.1669.3168.3769.1268.307,076,700
Nov 09, 202369.0769.3668.8168.9468.127,639,100
Nov 08, 202368.7669.3668.7669.0268.206,608,800
Nov 07, 202368.6568.8368.0868.4967.678,028,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...