5 DAY PERFORMANCE
-6.64%
1 MONTH PERFORMANCE
-3.40%
3 MONTH PERFORMANCE
-5.12%
6 MONTH PERFORMANCE
-3.08%
YEAR-TO-DATE PERFORMANCE
+8.06%
1 YEAR PERFORMANCE
-6.78%
Mondelez International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $62.42 | $62.93 (0.82%) | $63.08 | $61.94 | 1.91 M | $80.84 B |
| 08/06/2026 | $63.26 | $62.75 (-0.81%) | $63.87 | $62.40 | 5.38 M | $80.88 B |
| 08/05/2026 | $62.65 | $62.60 (-0.08%) | $62.84 | $61.37 | 9.48 M | $80.69 B |
| 08/04/2026 | $61.34 | $62.08 (1.21%) | $62.20 | $60.65 | 12.20 M | $80.02 B |
| 08/03/2026 | $63.35 | $61.73 (-2.56%) | $63.62 | $61.34 | 9.59 M | $79.57 B |
| 07/31/2026 | $62.45 | $62.31 (-0.22%) | $63.16 | $61.97 | 8.13 M | $80.32 B |
| 07/30/2026 | $63.86 | $63.08 (-1.22%) | $63.92 | $62.48 | 12.89 M | $81.31 B |
| 07/29/2026 | $63.79 | $64.99 (1.88%) | $66.65 | $63.79 | 20.22 M | $83.77 B |
| 07/28/2026 | $62.04 | $62.48 (0.71%) | $63.54 | $61.95 | 14.52 M | $80.54 B |
| 07/27/2026 | $60.55 | $60.67 (0.2%) | $61.18 | $60.07 | 10.08 M | $78.20 B |
| 07/24/2026 | $60.04 | $60.52 (0.8%) | $60.68 | $59.85 | 8.49 M | $78.01 B |
| 07/23/2026 | $60.16 | $60.05 (-0.18%) | $60.50 | $59.57 | 10.22 M | $77.40 B |
| 07/22/2026 | $60.64 | $60.86 (0.36%) | $60.98 | $60.01 | 6.18 M | $78.45 B |
| 07/21/2026 | $59.75 | $59.86 (0.18%) | $60.14 | $59.10 | 7.80 M | $77.16 B |
| 07/20/2026 | $60.67 | $60.27 (-0.66%) | $60.90 | $59.69 | 7.89 M | $77.69 B |
| 07/17/2026 | $62.18 | $61.00 (-1.9%) | $63.04 | $60.65 | 10.30 M | $78.63 B |
| 07/16/2026 | $59.37 | $61.42 (3.45%) | $61.48 | $59.23 | 13.17 M | $79.17 B |
| 07/15/2026 | $58.33 | $58.72 (0.67%) | $59.27 | $57.87 | 8.50 M | $75.69 B |
| 07/14/2026 | $59.51 | $58.80 (-1.19%) | $59.71 | $58.67 | 8.91 M | $75.79 B |
| 07/13/2026 | $59.50 | $59.86 (0.61%) | $60.78 | $59.42 | 6.54 M | $77.16 B |
| 07/10/2026 | $58.10 | $58.83 (1.26%) | $58.91 | $57.82 | 6.43 M | $75.83 B |
| 07/09/2026 | $58.93 | $58.30 (-1.07%) | $59.10 | $58.25 | 6.92 M | $75.15 B |
| 07/08/2026 | $60.25 | $59.48 (-1.28%) | $60.43 | $59.16 | 8.91 M | $76.67 B |
| 07/07/2026 | $60.36 | $60.22 (-0.23%) | $61.20 | $59.73 | 8.44 M | $77.62 B |
| 07/06/2026 | $60.95 | $59.17 (-2.92%) | $61.08 | $58.88 | 8.11 M | $76.27 B |
| 07/02/2026 | $59.76 | $60.91 (1.92%) | $61.06 | $59.57 | 8.92 M | $78.51 B |
| 07/01/2026 | $58.25 | $59.35 (1.89%) | $59.56 | $58.15 | 12.15 M | $76.50 B |
| 06/30/2026 | $59.32 | $57.84 (-2.49%) | $59.60 | $57.78 | 11.67 M | $74.56 B |
| 06/29/2026 | $60.75 | $60.15 (-0.99%) | $61.24 | $59.37 | 11.09 M | $77.53 B |
| 06/26/2026 | $61.86 | $60.79 (-1.73%) | $61.98 | $60.43 | 15.23 M | $78.36 B |
| 06/25/2026 | $61.62 | $61.20 (-0.68%) | $63.00 | $61.11 | 9.32 M | $78.89 B |
| 06/24/2026 | $61.53 | $61.74 (0.34%) | $62.38 | $61.39 | 10.53 M | $79.58 B |
| 06/23/2026 | $60.90 | $61.06 (0.26%) | $61.27 | $60.38 | 10.84 M | $78.71 B |
| 06/22/2026 | $59.76 | $59.51 (-0.42%) | $60.47 | $59.45 | 9.31 M | $76.71 B |
| 06/18/2026 | $60.93 | $60.12 (-1.33%) | $61.02 | $59.77 | 25.60 M | $77.49 B |
| 06/17/2026 | $61.73 | $60.86 (-1.41%) | $62.20 | $60.02 | 8.73 M | $78.45 B |
| 06/16/2026 | $61.56 | $62.15 (0.96%) | $62.21 | $60.87 | 9.97 M | $80.11 B |
| 06/15/2026 | $62.99 | $61.50 (-2.37%) | $62.99 | $61.40 | 10.08 M | $79.27 B |
| 06/12/2026 | $63.32 | $62.99 (-0.52%) | $63.53 | $62.24 | 8.01 M | $81.19 B |
| 06/11/2026 | $64.29 | $63.36 (-1.45%) | $64.35 | $63.29 | 7.69 M | $81.67 B |
| 06/10/2026 | $63.46 | $64.18 (1.13%) | $64.35 | $62.95 | 7.76 M | $82.73 B |
| 06/09/2026 | $61.92 | $62.93 (1.63%) | $63.29 | $61.57 | 8.33 M | $81.12 B |
| 06/08/2026 | $62.19 | $61.60 (-0.95%) | $62.31 | $61.54 | 7.01 M | $79.40 B |
| 06/05/2026 | $61.15 | $62.04 (1.46%) | $63.14 | $61.13 | 8.57 M | $79.97 B |
| 06/04/2026 | $61.95 | $60.99 (-1.55%) | $62.41 | $60.70 | 5.88 M | $78.62 B |
| 06/03/2026 | $61.27 | $61.31 (0.07%) | $62.26 | $61.11 | 6.67 M | $79.03 B |
| 06/02/2026 | $61.03 | $61.07 (0.07%) | $61.75 | $60.83 | 7.24 M | $78.72 B |
| 06/01/2026 | $60.62 | $61.05 (0.71%) | $61.15 | $59.95 | 8.75 M | $78.69 B |
| 05/29/2026 | $62.10 | $61.17 (-1.5%) | $62.15 | $61.09 | 8.92 M | $78.85 B |
| 05/28/2026 | $62.22 | $62.39 (0.27%) | $62.55 | $61.79 | 6.75 M | $80.42 B |
| 05/27/2026 | $61.44 | $62.25 (1.32%) | $62.56 | $61.44 | 9.30 M | $80.24 B |
| 05/26/2026 | $61.94 | $61.24 (-1.13%) | $62.52 | $61.22 | 7.83 M | $78.94 B |
| 05/22/2026 | $61.58 | $61.76 (0.29%) | $62.19 | $61.42 | 7.05 M | $79.61 B |
| 05/21/2026 | $61.74 | $61.50 (-0.39%) | $61.89 | $60.90 | 5.38 M | $79.27 B |
| 05/20/2026 | $61.29 | $61.84 (0.9%) | $62.14 | $60.78 | 7.10 M | $79.71 B |
| 05/19/2026 | $61.50 | $61.29 (-0.34%) | $62.59 | $61.04 | 6.72 M | $79.00 B |
| 05/18/2026 | $60.51 | $61.64 (1.87%) | $61.85 | $60.45 | 6.21 M | $79.45 B |
| 05/15/2026 | $61.56 | $60.44 (-1.82%) | $61.58 | $60.30 | 8.00 M | $77.91 B |
| 05/14/2026 | $61.77 | $60.97 (-1.3%) | $61.99 | $60.83 | 5.91 M | $78.59 B |
| 05/13/2026 | $61.27 | $61.52 (0.41%) | $61.92 | $60.78 | 10.03 M | $79.30 B |
| 05/12/2026 | $61.78 | $61.70 (-0.13%) | $62.20 | $61.06 | 6.61 M | $79.53 B |
| 05/11/2026 | $61.54 | $61.41 (-0.21%) | $61.73 | $60.88 | 7.09 M | $79.16 B |
| 05/08/2026 | $61.25 | $61.55 (0.49%) | $62.06 | $61.25 | 6.47 M | $79.34 B |
| 05/07/2026 | $61.34 | $61.31 (-0.05%) | $61.91 | $60.78 | 5.46 M | $79.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
