Mondelez International (1MDLZ) Historical Prices

2 Followers

Time Period

Events

IT:1MDLZ historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	59.72	59.72	59.72	60.35	60.35	+1.50%	20	0.56
Nov 11, 2026	59.46	59.67	59.23	59.46	59.46	+0.27%	0	0.00
Nov 10, 2026	59.53	59.53	59.53	59.30	59.30	-0.64%	9	0.25
Nov 09, 2026	59.06	59.31	58.82	59.06	59.06	-1.04%	0	0.00
Nov 06, 2026	59.68	59.85	59.35	59.68	59.68	-0.90%	0	0.00
Nov 05, 2026	60.76	60.76	60.76	60.22	60.22	-0.61%	150	4.50
Nov 04, 2026	58.97	58.97	58.97	60.59	60.59	+3.08%	150	4.85
Nov 03, 2026	58.78	59.00	58.53	58.78	58.78	+0.20%	0	0.00
Nov 02, 2026	58.25	58.25	58.25	58.66	58.66	+0.98%	80	2.68
Oct 30, 2026	58.48	58.48	58.48	58.09	58.09	+4.29%	450	19.81
Oct 29, 2026	55.70	55.87	55.46	55.70	55.70	+0.31%	0	0.00
Oct 28, 2026	55.53	55.71	55.29	55.53	55.53	-0.63%	0	0.00
Oct 27, 2026	55.88	56.05	55.63	55.88	55.88	-0.82%	0	0.00
Oct 26, 2026	56.34	56.54	56.12	56.34	56.34	-1.31%	0	0.00
Oct 23, 2026	57.09	57.21	56.75	57.09	57.09	-0.70%	0	0.00
Oct 22, 2026	57.49	57.67	57.23	57.49	57.49	+2.86%	0	0.00
Oct 21, 2026	57.52	57.52	57.52	55.89	55.89	-1.81%	2	0.07
Oct 20, 2026	56.92	57.12	56.71	56.92	56.92	+0.49%	0	0.00
Oct 19, 2026	56.64	56.86	56.45	56.64	56.64	-0.91%	0	0.00
Oct 16, 2026	56.00	56.00	56.00	57.16	57.16	+0.09%	82	2.87
Oct 15, 2026	57.11	57.33	56.88	57.11	57.11	+1.98%	0	0.00
Oct 14, 2026	55.28	55.28	55.21	56.00	56.00	+2.04%	560	28.50
Oct 13, 2026	55.31	55.31	54.73	54.88	54.88	+3.00%	467	38.16
Oct 12, 2026	53.28	52.96	52.96	53.28	53.28	0.00%	0	0.00
Oct 09, 2026	53.28	52.96	52.96	53.28	53.28	0.00%	0	0.00
Oct 08, 2026	53.28	52.96	52.96	53.28	53.28	0.00%	0	0.00
Oct 07, 2026	52.96	52.96	52.96	53.28	53.28	+3.58%	20	1.68
Oct 06, 2026	51.44	51.67	51.25	51.44	51.44	0.00%	0	0.00
Oct 05, 2026	51.44	51.67	51.25	51.44	51.44	0.00%	0	0.00
Oct 02, 2026	51.44	51.67	51.25	51.44	51.44	+0.06%	0	0.00
Oct 01, 2026	51.25	51.25	50.78	51.41	51.41	+0.65%	30	2.17
Sep 30, 2026	52.59	52.59	52.59	51.08	51.08	-1.94%	20	1.48
Sep 29, 2026	52.09	53.26	50.61	52.09	52.09	-0.56%	0	0.00
Sep 28, 2026	52.84	53.13	52.73	52.84	52.38	-0.17%	0	0.00
Sep 25, 2026	52.93	53.13	52.66	52.93	52.47	-2.02%	0	0.00
Sep 24, 2026	54.02	54.11	53.78	54.02	53.55	+1.18%	0	0.00
Sep 23, 2026	53.39	53.67	53.21	53.39	52.93	-0.08%	0	0.00
Sep 22, 2026	53.43	53.53	53.14	53.43	52.97	+1.42%	0	0.00
Sep 21, 2026	52.68	52.84	52.43	52.68	52.22	-0.74%	0	0.00
Sep 18, 2026	53.07	53.26	52.87	53.07	52.61	-1.39%	0	0.00
Sep 17, 2026	53.82	53.93	53.50	53.82	53.35	-0.78%	0	0.00
Sep 16, 2026	54.24	54.42	53.99	54.24	53.77	+0.84%	0	0.00
Sep 15, 2026	53.79	54.11	53.64	53.79	53.32	-0.61%	0	0.00
Sep 14, 2026	54.12	54.12	54.12	54.12	53.65	+0.88%	0	0.00
Sep 11, 2026	54.36	54.36	53.87	53.65	53.18	+0.73%	26	1.65
Sep 10, 2026	53.26	80.00	53.01	53.26	52.80	+0.40%	0	0.00
Sep 09, 2026	53.05	53.21	52.80	53.05	52.59	+1.28%	0	0.00
Sep 08, 2026	52.41	52.41	52.29	52.38	51.93	+0.31%	77	5.21
Sep 07, 2026	52.22	52.22	52.22	52.22	51.77	-1.70%	0	0.00
Sep 04, 2026	53.12	53.36	52.96	53.12	52.66	+0.57%	0	0.00

Mondelez International historical prices

Mondelez International (1MDLZ) Historical Prices

Become an Expert with TipRanks Premium