Mondelez International (MDLZ)

58.41Last Price

0.00 (0.00%)Change

Mondelez International is a global snack company that specializes in producing a wide range of well-known brands in the confectionery, biscuit, chocolate, gum, and cheese categories

The company is committed to delivering delightful snacking experiences to consumers and operates with a focus on innovation and sustainability. Key products under its umbrella include popular items such as Oreo cookies, Cadbury chocolates, Toblerone, Ritz crackers, and Trident gum. Mondelez International operates across multiple markets worldwide, positioning itself as a leader in the snack food industry by continually expanding its product offerings and enhancing its brand portfolio.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	57.50	58.46	57.24	58.41	9,015,529	58.41
1/29/2025	56.89	57.59	56.88	57.13	9,170,585	57.13
1/28/2025	58.26	58.59	56.60	56.91	10,769,049	56.91
1/27/2025	58.43	59.28	57.72	58.33	11,641,528	58.33
1/24/2025	56.85	57.62	56.80	57.42	7,431,025	57.42
1/23/2025	56.54	56.99	56.10	56.96	8,942,330	56.96
1/22/2025	57.14	57.76	56.13	56.31	14,605,709	56.31
1/21/2025	57.46	58.19	57.25	57.60	11,344,804	57.60
1/17/2025	58.42	58.75	57.82	57.86	12,663,488	57.86
1/16/2025	56.29	58.08	56.01	58.00	10,571,810	58.00
1/15/2025	57.33	57.81	56.56	56.64	8,839,509	56.64
1/14/2025	56.11	57.11	55.98	57.10	10,311,742	57.10
1/13/2025	56.30	56.67	55.97	56.17	17,172,010	56.17
1/10/2025	57.52	58.22	56.20	56.25	11,668,371	56.25
1/08/2025	58.20	58.38	57.67	58.29	8,332,526	58.29
1/07/2025	57.81	59.11	57.81	58.29	11,236,279	58.29
1/06/2025	59.59	59.69	58.12	58.22	9,336,622	58.22
1/03/2025	59.88	60.13	59.52	59.86	7,036,474	59.86
1/02/2025	60.00	60.24	59.28	59.50	6,181,397	59.50
12/31/2024	59.56	0.00	59.73	59.73	0	59.73
12/30/2024	60.13	60.33	59.34	59.56	7,580,181	59.56
12/27/2024	59.71	60.30	59.65	60.21	7,608,199	60.21
12/26/2024	59.75	60.27	59.71	59.85	6,103,551	59.85
12/24/2024	59.12	60.03	59.02	60.00	5,885,458	60.00
12/23/2024	59.37	59.75	58.90	59.28	8,443,385	59.28
12/20/2024	59.13	60.25	59.10	59.39	34,652,322	59.39
12/19/2024	59.78	60.20	59.31	59.31	7,558,556	59.31
12/18/2024	60.90	61.30	59.96	60.02	14,331,049	60.02
12/17/2024	61.45	62.38	61.23	61.34	10,314,327	61.34
12/16/2024	61.95	62.59	61.45	61.49	9,175,560	61.49
12/13/2024	62.29	62.73	61.81	61.93	7,120,479	61.93
12/12/2024	62.76	63.36	62.47	62.63	8,036,069	62.63
12/11/2024	64.10	64.30	63.00	63.12	12,900,700	63.12
12/10/2024	61.40	62.15	60.48	61.75	9,727,563	61.75
12/09/2024	62.79	63.13	60.33	61.44	19,607,210	61.44
12/06/2024	63.30	63.87	62.77	62.86	6,789,614	62.86
12/05/2024	63.02	63.30	62.43	63.24	10,902,943	63.24
12/04/2024	64.20	64.44	63.01	63.27	8,301,939	63.27
12/03/2024	65.27	65.27	64.69	64.81	6,626,689	64.81
12/02/2024	65.06	65.27	64.39	65.23	9,985,399	65.23
11/29/2024	65.06	65.28	64.86	64.95	5,095,987	64.95
11/27/2024	65.09	65.38	64.96	65.06	5,045,027	65.06
11/26/2024	64.96	65.28	64.46	64.88	8,706,060	64.88
11/25/2024	64.54	65.10	64.42	64.94	10,733,152	64.94
11/22/2024	64.56	65.10	64.03	64.40	7,125,292	64.40
11/21/2024	64.43	64.91	63.95	64.79	6,971,267	64.79
11/20/2024	63.86	64.51	63.64	64.42	5,231,146	64.42
11/19/2024	63.70	63.97	63.40	63.87	5,621,701	63.87
11/18/2024	64.67	64.68	63.72	63.84	6,983,610	63.84
11/15/2024	65.32	65.34	63.91	64.49	7,204,050	64.49
11/14/2024	66.18	66.41	65.47	65.56	6,837,296	65.56
11/13/2024	66.05	66.19	65.37	66.00	5,389,724	66.00
11/12/2024	66.33	66.74	65.80	66.52	6,304,265	66.52
11/11/2024	65.70	66.57	65.65	66.10	7,972,354	66.10
11/08/2024	65.72	66.26	65.56	66.20	5,034,661	66.20
11/07/2024	66.42	66.58	65.59	65.72	6,510,997	65.72
11/06/2024	69.02	69.19	66.12	66.37	9,757,615	66.37
11/05/2024	68.37	69.19	68.01	69.05	5,382,920	69.05
11/04/2024	68.80	68.81	67.75	68.36	5,704,403	68.36
11/01/2024	68.76	68.97	68.22	68.51	6,470,451	68.51
10/31/2024	69.65	69.85	68.46	68.48	7,207,010	68.48