5 DAY PERFORMANCE
-3.24%
1 MONTH PERFORMANCE
-5.81%
3 MONTH PERFORMANCE
+2.30%
6 MONTH PERFORMANCE
+7.42%
YEAR-TO-DATE PERFORMANCE
+8.06%
1 YEAR PERFORMANCE
-15.08%
Mondelez International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $61.45 | $61.87 (0.68%) | $62.19 | $61.33 | 6.02 M | $79.75 B |
| 05/05/2026 | $61.22 | $61.36 (0.23%) | $61.81 | $60.26 | 8.35 M | $79.09 B |
| 05/04/2026 | $61.35 | $61.38 (0.05%) | $61.84 | $60.93 | 6.28 M | $79.12 B |
| 05/01/2026 | $61.91 | $61.37 (-0.87%) | $62.19 | $60.81 | 6.48 M | $79.11 B |
| 04/30/2026 | $61.05 | $61.44 (0.64%) | $61.81 | $60.80 | 10.11 M | $79.20 B |
| 04/29/2026 | $60.00 | $61.04 (1.73%) | $61.99 | $59.77 | 14.59 M | $78.68 B |
| 04/28/2026 | $58.11 | $58.54 (0.74%) | $58.61 | $57.60 | 11.61 M | $75.46 B |
| 04/27/2026 | $57.30 | $57.42 (0.21%) | $58.24 | $57.30 | 6.59 M | $74.01 B |
| 04/24/2026 | $57.30 | $57.61 (0.54%) | $58.07 | $57.07 | 10.10 M | $74.26 B |
| 04/23/2026 | $56.32 | $57.71 (2.47%) | $57.99 | $56.18 | 7.64 M | $74.39 B |
| 04/22/2026 | $56.18 | $56.06 (-0.21%) | $56.54 | $55.79 | 5.64 M | $72.26 B |
| 04/21/2026 | $57.09 | $56.13 (-1.68%) | $57.18 | $56.00 | 7.30 M | $72.35 B |
| 04/20/2026 | $57.28 | $57.31 (0.05%) | $57.62 | $56.82 | 5.55 M | $73.87 B |
| 04/17/2026 | $57.34 | $57.25 (-0.16%) | $57.49 | $56.85 | 8.24 M | $73.80 B |
| 04/16/2026 | $56.40 | $57.07 (1.19%) | $57.17 | $56.07 | 6.75 M | $73.56 B |
| 04/15/2026 | $57.68 | $56.58 (-1.91%) | $57.68 | $56.34 | 8.05 M | $72.93 B |
| 04/14/2026 | $57.62 | $57.84 (0.38%) | $58.40 | $56.98 | 6.59 M | $74.56 B |
| 04/13/2026 | $58.72 | $57.68 (-1.77%) | $58.83 | $57.42 | 9.29 M | $74.35 B |
| 04/10/2026 | $59.09 | $59.00 (-0.15%) | $59.32 | $58.60 | 6.81 M | $76.05 B |
| 04/09/2026 | $58.18 | $59.09 (1.56%) | $59.23 | $58.08 | 7.35 M | $76.17 B |
| 04/08/2026 | $57.47 | $58.83 (2.37%) | $58.84 | $57.22 | 8.10 M | $75.83 B |
| 04/07/2026 | $58.29 | $57.51 (-1.34%) | $58.60 | $57.45 | 9.05 M | $74.13 B |
| 04/06/2026 | $57.54 | $58.38 (1.46%) | $58.64 | $57.35 | 5.90 M | $75.25 B |
| 04/02/2026 | $56.97 | $57.54 (1%) | $57.58 | $56.73 | 5.63 M | $74.17 B |
| 04/01/2026 | $57.62 | $57.07 (-0.95%) | $57.65 | $56.51 | 9.98 M | $73.56 B |
| 03/31/2026 | $57.90 | $57.64 (-0.45%) | $58.25 | $56.77 | 11.21 M | $74.30 B |
| 03/30/2026 | $58.63 | $58.25 (-0.65%) | $59.38 | $58.21 | 10.31 M | $75.08 B |
| 03/27/2026 | $57.58 | $58.27 (1.2%) | $58.78 | $57.28 | 14.11 M | $75.11 B |
| 03/26/2026 | $57.55 | $57.58 (0.05%) | $58.68 | $57.52 | 8.42 M | $74.22 B |
| 03/25/2026 | $56.98 | $57.43 (0.79%) | $57.53 | $56.24 | 9.43 M | $74.03 B |
| 03/24/2026 | $56.54 | $57.18 (1.13%) | $57.98 | $56.29 | 9.07 M | $73.71 B |
| 03/23/2026 | $56.74 | $56.86 (0.21%) | $57.24 | $55.92 | 12.62 M | $73.29 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.
