5 DAY PERFORMANCE
-14.05%
1 MONTH PERFORMANCE
-4.81%
3 MONTH PERFORMANCE
-5.99%
6 MONTH PERFORMANCE
-22.64%
YEAR-TO-DATE PERFORMANCE
-2.53%
1 YEAR PERFORMANCE
-18.56%
Mondelez International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $64.73 | $64.69 (-0.06%) | $65.51 | $64.66 | 8.20 M | $86.74 B |
| 03/12/2025 | $66.72 | $64.98 (-2.61%) | $66.90 | $64.86 | 8.74 M | $86.98 B |
| 03/11/2025 | $68.33 | $67.85 (-0.7%) | $68.49 | $67.31 | 10.84 M | $90.82 B |
| 03/10/2025 | $68.28 | $68.15 (-0.19%) | $70.60 | $67.86 | 14.13 M | $91.22 B |
| 03/07/2025 | $66.67 | $67.74 (1.6%) | $69.68 | $66.63 | 13.95 M | $90.68 B |
| 03/06/2025 | $66.13 | $66.76 (0.95%) | $67.24 | $65.69 | 10.71 M | $89.36 B |
| 03/05/2025 | $65.25 | $66.30 (1.61%) | $66.45 | $65.18 | 9.32 M | $88.75 B |
| 03/04/2025 | $66.31 | $65.29 (-1.54%) | $67.42 | $65.17 | 13.04 M | $87.40 B |
| 03/03/2025 | $64.04 | $65.78 (2.72%) | $66.01 | $64.04 | 8.67 M | $88.05 B |
| 02/28/2025 | $64.71 | $64.23 (-0.74%) | $64.71 | $63.65 | 8.63 M | $85.98 B |
| 02/27/2025 | $63.18 | $63.98 (1.27%) | $64.21 | $63.09 | 6.94 M | $85.64 B |
| 02/26/2025 | $65.40 | $63.45 (-2.98%) | $65.50 | $63.28 | 9.54 M | $84.93 B |
| 02/25/2025 | $65.22 | $65.88 (1.01%) | $66.27 | $65.00 | 12.05 M | $88.19 B |
| 02/24/2025 | $64.51 | $65.36 (1.32%) | $65.77 | $64.07 | 16.27 M | $87.49 B |
| 02/21/2025 | $62.17 | $64.67 (4.02%) | $64.86 | $61.76 | 16.29 M | $86.57 B |
| 02/20/2025 | $61.72 | $62.17 (0.73%) | $62.61 | $61.62 | 9.53 M | $83.22 B |
| 02/19/2025 | $61.21 | $61.93 (1.18%) | $61.97 | $61.05 | 7.67 M | $82.90 B |
| 02/18/2025 | $60.53 | $61.18 (1.07%) | $61.44 | $59.82 | 10.76 M | $81.89 B |
| 02/14/2025 | $61.22 | $60.82 (-0.65%) | $62.19 | $60.64 | 10.04 M | $81.26 B |
| 02/13/2025 | $60.56 | $61.16 (0.99%) | $61.20 | $60.39 | 9.06 M | $81.71 B |
| 02/12/2025 | $59.91 | $60.60 (1.15%) | $60.67 | $59.55 | 10.93 M | $81.12 B |
| 02/11/2025 | $58.42 | $60.45 (3.47%) | $60.50 | $58.19 | 12.18 M | $80.76 B |
| 02/10/2025 | $58.59 | $58.53 (-0.1%) | $58.63 | $57.51 | 9.51 M | $78.35 B |
| 02/07/2025 | $58.05 | $58.45 (0.69%) | $58.81 | $57.68 | 15.97 M | $78.09 B |
| 02/06/2025 | $58.06 | $57.83 (-0.4%) | $58.60 | $57.22 | 14.02 M | $77.26 B |
| 02/05/2025 | $54.25 | $57.43 (5.86%) | $57.56 | $53.95 | 25.66 M | $76.73 B |
| 02/04/2025 | $56.68 | $56.12 (-0.99%) | $57.03 | $55.88 | 12.54 M | $74.98 B |
| 02/03/2025 | $57.99 | $57.41 (-1%) | $57.99 | $56.85 | 8.13 M | $76.70 B |
| 01/31/2025 | $57.08 | $57.99 (1.59%) | $58.46 | $57.08 | 10.12 M | $77.65 B |
| 01/30/2025 | $57.50 | $58.41 (1.58%) | $58.46 | $57.24 | 9.02 M | $78.21 B |
| 01/29/2025 | $56.89 | $57.13 (0.42%) | $57.59 | $56.89 | 9.17 M | $76.50 B |
| 01/28/2025 | $58.26 | $56.91 (-2.32%) | $58.59 | $56.61 | 10.77 M | $76.20 B |
| 01/27/2025 | $58.43 | $58.33 (-0.17%) | $59.28 | $57.72 | 11.65 M | $78.10 B |
| 01/24/2025 | $56.86 | $57.42 (0.98%) | $57.62 | $56.81 | 7.38 M | $76.89 B |
| 01/23/2025 | $56.54 | $56.96 (0.74%) | $57.00 | $56.11 | 8.94 M | $76.27 B |
| 01/22/2025 | $57.14 | $56.31 (-1.45%) | $57.76 | $56.13 | 14.61 M | $75.40 B |
| 01/21/2025 | $57.46 | $57.60 (0.24%) | $58.19 | $57.25 | 11.35 M | $77.13 B |
| 01/17/2025 | $58.42 | $57.86 (-0.96%) | $58.75 | $57.82 | 12.66 M | $77.47 B |
| 01/16/2025 | $56.29 | $58.00 (3.04%) | $58.08 | $56.01 | 10.57 M | $77.66 B |
| 01/15/2025 | $57.33 | $56.64 (-1.2%) | $57.81 | $56.56 | 8.84 M | $75.84 B |
| 01/14/2025 | $56.11 | $57.10 (1.76%) | $57.11 | $55.98 | 10.31 M | $76.46 B |
| 01/13/2025 | $56.30 | $56.17 (-0.23%) | $56.68 | $55.97 | 17.17 M | $75.21 B |
| 01/10/2025 | $57.52 | $56.25 (-2.21%) | $58.22 | $56.21 | 11.67 M | $75.32 B |
| 01/08/2025 | $58.20 | $58.29 (0.15%) | $58.38 | $57.67 | 8.33 M | $78.05 B |
| 01/07/2025 | $57.81 | $58.29 (0.83%) | $59.11 | $57.81 | 11.24 M | $78.05 B |
| 01/06/2025 | $59.59 | $58.22 (-2.3%) | $59.69 | $58.12 | 9.34 M | $77.96 B |
| 01/03/2025 | $59.88 | $59.86 (-0.03%) | $60.13 | $59.52 | 7.04 M | $80.15 B |
| 01/02/2025 | $60.00 | $59.50 (-0.83%) | $60.24 | $59.28 | 6.16 M | $79.67 B |
| 12/31/2024 | $59.38 | $59.73 (0.59%) | $59.93 | $59.13 | 6.90 M | $79.98 B |
| 12/30/2024 | $60.13 | $59.56 (-0.95%) | $60.33 | $59.34 | 7.58 M | $79.75 B |
| 12/27/2024 | $59.71 | $60.21 (0.84%) | $60.31 | $59.65 | 7.61 M | $80.62 B |
| 12/26/2024 | $59.75 | $59.85 (0.17%) | $60.27 | $59.71 | 6.10 M | $80.14 B |
| 12/24/2024 | $59.12 | $60.00 (1.49%) | $60.03 | $59.02 | 5.89 M | $80.34 B |
| 12/23/2024 | $59.37 | $59.28 (-0.15%) | $59.75 | $58.90 | 8.44 M | $79.38 B |
| 12/20/2024 | $59.14 | $59.39 (0.42%) | $60.25 | $59.10 | 34.65 M | $79.52 B |
| 12/19/2024 | $59.78 | $59.27 (-0.85%) | $60.20 | $59.24 | 13.50 M | $79.36 B |
| 12/18/2024 | $60.90 | $60.02 (-1.44%) | $61.31 | $59.96 | 14.39 M | $80.37 B |
| 12/17/2024 | $61.45 | $61.34 (-0.18%) | $62.38 | $61.24 | 10.31 M | $82.13 B |
| 12/16/2024 | $61.95 | $61.49 (-0.74%) | $62.59 | $61.45 | 9.07 M | $82.34 B |
| 12/13/2024 | $62.29 | $61.93 (-0.58%) | $62.73 | $61.81 | 7.12 M | $82.92 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.
