Mondelez International, Inc.
62.42USD
+0.7900 (+1.28%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 61.63 | 10,082,500 |
| Fr 09/04/26 | 61.28 | 7,906,400 |
| Th 09/03/26 | 61.45 | 7,653,700 |
| We 09/02/26 | 62.45 | 6,049,600 |
| Tu 09/01/26 | 61.61 | 7,747,544 |
| Mo 08/31/26 | 62.07 | 7,196,381 |
| Fr 08/28/26 | 62.36 | 9,164,737 |
| Th 08/27/26 | 62.43 | 6,382,399 |
| We 08/26/26 | 63.01 | 6,971,939 |
| Tu 08/25/26 | 62.99 | 8,684,493 |
| Mo 08/24/26 | 64.70 | 7,048,703 |
| Fr 08/21/26 | 64.45 | 5,800,000 |
| Th 08/20/26 | 64.14 | 5,996,900 |
| We 08/19/26 | 64.16 | 6,816,300 |
| Tu 08/18/26 | 62.66 | 6,811,800 |
| Mo 08/17/26 | 62.18 | 6,586,700 |
| Fr 08/14/26 | 63.61 | 4,075,600 |
| Th 08/13/26 | 63.53 | 4,945,300 |
| We 08/12/26 | 62.18 | 7,181,600 |
| Tu 08/11/26 | 61.78 | 7,700,600 |
| Mo 08/10/26 | 61.53 | 6,382,100 |
| Fr 08/07/26 | 62.61 | 5,293,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 62.75 | 5,382,200 |
| We 08/05/26 | 62.60 | 9,480,200 |
| Tu 08/04/26 | 62.08 | 12,200,800 |
| Mo 08/03/26 | 61.73 | 9,585,200 |
| Fr 07/31/26 | 62.31 | 8,129,700 |
| Th 07/30/26 | 63.08 | 12,879,700 |
| We 07/29/26 | 64.99 | 20,218,600 |
| Tu 07/28/26 | 62.48 | 14,511,100 |
| Mo 07/27/26 | 60.67 | 10,077,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 60.22 | 8,435,000 |
| Mo 07/06/26 | 59.17 | 8,108,500 |
| Th 07/02/26 | 60.91 | 8,917,700 |
| We 07/01/26 | 59.35 | 12,148,000 |
| Tu 06/30/26 | 57.84 | 11,671,400 |
| Mo 06/29/26 | 60.15 | 11,090,300 |
| Fr 06/26/26 | 60.79 | 15,231,000 |
| Th 06/25/26 | 61.20 | 9,317,200 |
| We 06/24/26 | 61.74 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 61.31 | 6,666,700 |
| Tu 06/02/26 | 61.07 | 7,236,600 |
| Mo 06/01/26 | 61.05 | 8,749,300 |
| Fr 05/29/26 | 61.17 | 8,924,800 |
| Th 05/28/26 | 62.39 | 6,751,300 |
| We 05/27/26 | 62.25 | 9,301,600 |
| Tu 05/26/26 | 61.24 | 7,829,300 |
| Fr 05/22/26 | 61.76 | 7,049,600 |
| Th 05/21/26 | 61.50 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 61.37 | 6,479,700 |
| Th 04/30/26 | 61.44 | 10,111,200 |
| We 04/29/26 | 61.04 | 14,591,800 |
| Tu 04/28/26 | 58.54 | 11,613,700 |
| Mo 04/27/26 | 57.42 | 6,593,200 |
| Fr 04/24/26 | 57.61 | 10,095,600 |
| Th 04/23/26 | 57.71 | 7,642,700 |
| We 04/22/26 | 56.06 | 5,639,800 |
| Tu 04/21/26 | 56.13 | 7,301,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 57.64 | 11,205,800 |
| Mo 03/30/26 | 58.25 | 10,310,000 |
| Fr 03/27/26 | 58.27 | 14,112,900 |
| Th 03/26/26 | 57.58 | 8,416,900 |
| We 03/25/26 | 57.43 | 9,431,900 |
| Tu 03/24/26 | 57.18 | 9,066,000 |
| Mo 03/23/26 | 56.86 | 12,617,300 |
| Fr 03/20/26 | 56.21 | 22,557,300 |
| Th 03/19/26 | 56.49 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 61.58 | 12,554,900 |
| Th 02/26/26 | 59.94 | 10,716,600 |
| We 02/25/26 | 60.12 | 6,866,100 |
| Tu 02/24/26 | 61.13 | 7,349,600 |
| Mo 02/23/26 | 60.38 | 9,489,000 |
| Fr 02/20/26 | 58.80 | 9,491,500 |
| Th 02/19/26 | 58.64 | 10,733,100 |
| We 02/18/26 | 60.08 | 7,887,000 |
| Tu 02/17/26 | 59.86 | 8,970,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 59.02 | 10,450,600 |
| Mo 01/26/26 | 58.53 | 9,762,400 |
| Fr 01/23/26 | 58.40 | 10,550,600 |
| Th 01/22/26 | 57.58 | 11,525,500 |
| We 01/21/26 | 57.35 | 12,515,300 |
| Tu 01/20/26 | 57.99 | 13,063,700 |
| Fr 01/16/26 | 57.24 | 12,019,100 |
| Th 01/15/26 | 57.30 | 8,080,600 |
| We 01/14/26 | 57.23 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 54.15 | 8,644,500 |
| Mo 12/22/25 | 54.31 | 8,781,400 |
| Fr 12/19/25 | 54.50 | 29,240,200 |
| Th 12/18/25 | 54.78 | 19,270,400 |
| We 12/17/25 | 53.82 | 17,839,300 |
| Tu 12/16/25 | 53.97 | 12,565,000 |
| Mo 12/15/25 | 54.26 | 17,381,400 |
| Fr 12/12/25 | 54.04 | 9,288,900 |
| Th 12/11/25 | 53.79 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 55.75 | 9,746,800 |
| We 11/19/25 | 56.08 | 10,779,200 |
| Tu 11/18/25 | 55.78 | 9,659,700 |
| Mo 11/17/25 | 55.57 | 6,549,200 |
| Fr 11/14/25 | 56.86 | 6,854,200 |
| Th 11/13/25 | 56.97 | 8,720,100 |
| We 11/12/25 | 57.01 | 7,818,800 |
| Tu 11/11/25 | 57.12 | 10,048,300 |
| Mo 11/10/25 | 56.25 | 9,205,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 61.75 | 9,149,800 |
| Mo 10/20/25 | 62.81 | 4,069,100 |
| Fr 10/17/25 | 62.46 | 5,991,800 |
| Th 10/16/25 | 61.60 | 7,346,400 |
| We 10/15/25 | 61.66 | 5,711,800 |
| Tu 10/14/25 | 62.13 | 5,632,000 |
| Mo 10/13/25 | 61.17 | 6,417,600 |
| Fr 10/10/25 | 61.45 | 7,697,800 |
| Th 10/09/25 | 61.00 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 63.71 | 17,133,800 |
| Th 09/18/25 | 63.25 | 6,596,000 |
| We 09/17/25 | 62.83 | 7,039,900 |
| Tu 09/16/25 | 62.70 | 8,403,200 |
| Mo 09/15/25 | 61.60 | 6,760,500 |
| Fr 09/12/25 | 61.98 | 4,853,600 |
| Th 09/11/25 | 62.05 | 6,423,900 |
| We 09/10/25 | 62.27 | 6,678,900 |
| Tu 09/09/25 | 62.57 | 5,785,000 |
| Fr 07/24/26 | 60.52 | 8,493,600 |
| Th 07/23/26 | 60.05 | 10,221,200 |
| We 07/22/26 | 60.86 | 6,175,500 |
| Tu 07/21/26 | 59.86 | 7,796,200 |
| Mo 07/20/26 | 60.27 | 7,888,400 |
| Fr 07/17/26 | 61.00 | 10,296,200 |
| Th 07/16/26 | 61.42 | 13,166,900 |
| We 07/15/26 | 58.72 | 8,501,300 |
| Tu 07/14/26 | 58.80 | 8,906,300 |
| Mo 07/13/26 | 59.86 | 6,541,400 |
| Fr 07/10/26 | 58.83 | 6,428,300 |
| Th 07/09/26 | 58.30 | 6,919,200 |
| We 07/08/26 | 59.48 | 8,908,600 |
| 10,529,000 |
| Tu 06/23/26 | 61.06 | 10,836,900 |
| Mo 06/22/26 | 59.51 | 9,308,600 |
| Th 06/18/26 | 60.12 | 25,599,300 |
| We 06/17/26 | 60.86 | 8,727,200 |
| Tu 06/16/26 | 62.15 | 9,967,400 |
| Mo 06/15/26 | 61.50 | 10,084,600 |
| Fr 06/12/26 | 62.99 | 8,009,400 |
| Th 06/11/26 | 63.36 | 7,688,800 |
| We 06/10/26 | 64.18 | 7,761,500 |
| Tu 06/09/26 | 62.93 | 8,333,400 |
| Mo 06/08/26 | 61.60 | 7,007,400 |
| Fr 06/05/26 | 62.04 | 8,567,100 |
| Th 06/04/26 | 60.99 | 5,876,700 |
| 5,378,000 |
| We 05/20/26 | 61.84 | 7,100,800 |
| Tu 05/19/26 | 61.29 | 6,716,900 |
| Mo 05/18/26 | 61.64 | 6,207,100 |
| Fr 05/15/26 | 60.44 | 8,000,800 |
| Th 05/14/26 | 60.97 | 5,913,400 |
| We 05/13/26 | 61.52 | 10,031,900 |
| Tu 05/12/26 | 61.70 | 6,609,400 |
| Mo 05/11/26 | 61.41 | 7,087,400 |
| Fr 05/08/26 | 61.55 | 6,472,000 |
| Th 05/07/26 | 61.31 | 5,462,600 |
| We 05/06/26 | 61.87 | 6,020,000 |
| Tu 05/05/26 | 61.36 | 8,347,500 |
| Mo 05/04/26 | 61.38 | 6,280,700 |
| Mo 04/20/26 | 57.31 | 5,552,100 |
| Fr 04/17/26 | 57.25 | 8,240,800 |
| Th 04/16/26 | 57.07 | 6,754,700 |
| We 04/15/26 | 56.58 | 8,049,800 |
| Tu 04/14/26 | 57.84 | 6,585,400 |
| Mo 04/13/26 | 57.68 | 9,286,300 |
| Fr 04/10/26 | 59.00 | 6,807,400 |
| Th 04/09/26 | 59.09 | 7,349,400 |
| We 04/08/26 | 58.83 | 8,101,700 |
| Tu 04/07/26 | 57.51 | 9,049,900 |
| Mo 04/06/26 | 58.38 | 5,896,500 |
| Th 04/02/26 | 57.54 | 5,631,700 |
| We 04/01/26 | 57.07 | 9,978,400 |
| 8,864,400 |
| We 03/18/26 | 56.47 | 9,252,900 |
| Tu 03/17/26 | 57.94 | 13,495,300 |
| Mo 03/16/26 | 57.16 | 11,950,800 |
| Fr 03/13/26 | 54.89 | 9,740,600 |
| Th 03/12/26 | 54.35 | 10,232,100 |
| We 03/11/26 | 55.36 | 10,296,500 |
| Tu 03/10/26 | 56.58 | 7,716,800 |
| Mo 03/09/26 | 58.17 | 10,735,800 |
| Fr 03/06/26 | 58.40 | 9,532,600 |
| Th 03/05/26 | 58.18 | 13,089,200 |
| We 03/04/26 | 58.69 | 11,608,700 |
| Tu 03/03/26 | 58.77 | 9,949,200 |
| Mo 03/02/26 | 60.44 | 6,523,100 |
| Fr 02/13/26 | 62.59 | 11,915,000 |
| Th 02/12/26 | 61.86 | 11,966,500 |
| We 02/11/26 | 61.47 | 8,570,900 |
| Tu 02/10/26 | 60.65 | 12,195,800 |
| Mo 02/09/26 | 60.73 | 12,254,600 |
| Fr 02/06/26 | 60.02 | 10,807,100 |
| Th 02/05/26 | 60.31 | 13,028,400 |
| We 02/04/26 | 59.40 | 20,600,400 |
| Tu 02/03/26 | 59.47 | 15,322,700 |
| Mo 02/02/26 | 58.69 | 16,530,500 |
| Fr 01/30/26 | 58.47 | 11,539,900 |
| Th 01/29/26 | 57.31 | 11,868,700 |
| We 01/28/26 | 57.73 | 9,809,400 |
| 12,569,400 |
| Tu 01/13/26 | 55.94 | 9,870,400 |
| Mo 01/12/26 | 54.92 | 11,636,500 |
| Fr 01/09/26 | 55.09 | 9,908,600 |
| Th 01/08/26 | 53.99 | 15,509,500 |
| We 01/07/26 | 51.51 | 13,171,600 |
| Tu 01/06/26 | 52.73 | 11,217,500 |
| Mo 01/05/26 | 53.74 | 15,822,000 |
| Fr 01/02/26 | 53.65 | 10,842,000 |
| We 12/31/25 | 53.83 | 6,660,400 |
| Tu 12/30/25 | 54.81 | 6,088,500 |
| Mo 12/29/25 | 55.04 | 7,405,700 |
| Fr 12/26/25 | 54.64 | 4,689,200 |
| We 12/24/25 | 54.62 | 3,833,500 |
| 16,302,500 |
| We 12/10/25 | 53.89 | 17,184,600 |
| Tu 12/09/25 | 54.11 | 10,114,000 |
| Mo 12/08/25 | 54.76 | 9,884,300 |
| Fr 12/05/25 | 54.91 | 10,435,600 |
| Th 12/04/25 | 55.80 | 9,805,500 |
| We 12/03/25 | 56.03 | 10,060,400 |
| Tu 12/02/25 | 55.99 | 8,644,000 |
| Mo 12/01/25 | 56.40 | 12,849,800 |
| Fr 11/28/25 | 57.57 | 3,645,200 |
| We 11/26/25 | 57.21 | 6,893,300 |
| Tu 11/25/25 | 56.53 | 9,100,900 |
| Mo 11/24/25 | 56.19 | 10,860,000 |
| Fr 11/21/25 | 57.00 | 11,209,100 |
| Fr 11/07/25 | 57.18 | 8,717,300 |
| Th 11/06/25 | 56.19 | 8,879,700 |
| We 11/05/25 | 56.02 | 12,718,900 |
| Tu 11/04/25 | 56.08 | 12,649,100 |
| Mo 11/03/25 | 56.65 | 8,849,900 |
| Fr 10/31/25 | 57.46 | 13,262,800 |
| Th 10/30/25 | 57.78 | 12,884,300 |
| We 10/29/25 | 57.85 | 20,841,600 |
| Tu 10/28/25 | 60.21 | 15,035,000 |
| Mo 10/27/25 | 61.66 | 7,063,700 |
| Fr 10/24/25 | 60.77 | 5,401,300 |
| Th 10/23/25 | 61.01 | 5,212,500 |
| We 10/22/25 | 61.97 | 7,148,600 |
| 6,642,600 |
| We 10/08/25 | 61.66 | 6,881,500 |
| Tu 10/07/25 | 62.60 | 6,638,300 |
| Mo 10/06/25 | 61.78 | 7,883,300 |
| Fr 10/03/25 | 62.67 | 6,205,900 |
| Th 10/02/25 | 61.78 | 5,529,500 |
| We 10/01/25 | 63.17 | 6,259,200 |
| Tu 09/30/25 | 62.47 | 6,603,800 |
| Mo 09/29/25 | 62.63 | 10,956,700 |
| Fr 09/26/25 | 63.36 | 5,295,200 |
| Th 09/25/25 | 62.56 | 8,679,400 |
| We 09/24/25 | 64.39 | 6,188,700 |
| Tu 09/23/25 | 63.82 | 6,698,200 |
| Mo 09/22/25 | 63.50 | 7,358,100 |
| Mo 09/08/25 | 61.94 | 6,540,800 |