Download MDLZ daily OHLC history, export CSV, and review long-term price data.
Mondelez International (MDLZ) — OHLC preview (2001-06-13 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 61.68 | 63.03 | 61.29 | 62.45 | — |
| 2026-08-31 | 62.24 | 62.45 | 61.83 | 62.07 | — |
| 2026-08-27 | 62.26 | 63.09 | 62.12 | 62.43 | — |
| 2026-08-26 | 62.99 | 63.49 | 62.79 | 63.01 | — |
| 2026-08-25 | 64.38 | 64.38 | 62.86 | 62.99 | — |
| 2026-08-24 | 64.73 | 65.55 | 64.29 | 64.7 | — |
| 2026-08-21 | 64.3 | 64.74 | 63.97 | 64.45 | — |
| 2026-08-20 | 63.81 | 64.76 | 63.63 |
| 2026-09-02 | 61.7 | 63.0 | 61.3 | 62.5 | +1.2% |
| 2026-08-31 | 62.2 | 62.5 | 61.8 | 62.1 | -0.3% |
| 2026-08-27 | 62.3 | 63.1 | 62.1 | 62.4 | +0.3% |
| 2026-08-26 | 63.0 | 63.5 | 62.8 | 63.0 | +0.0% |
| 2026-08-25 | 64.4 | 64.4 | 62.9 | 63.0 | -2.2% |
| 2026-08-24 | 64.7 | 65.6 | 64.3 | 64.7 | -0.0% |
| 2026-08-21 | 64.3 | 64.7 | 64.0 | 64.5 | +0.2% |
| 2026-08-20 | 63.8 | 64.8 | 63.6 | 64.1 | +0.5% |
| 2026-08-19 | 62.9 | 64.3 | 62.8 | 64.2 | +2.1% |
| 2026-08-18 | 63.2 | 63.3 | 62.6 | 62.7 | -0.9% |
| 2026-08-17 | 63.1 | 63.3 | 62.1 | 62.2 | -1.5% |
| 2026-08-14 | 63.4 | 63.8 | 63.3 | 63.6 | +0.3% |
| 2026-08-13 | 62.7 | 63.6 | 62.6 | 63.5 | +1.3% |
| 2026-08-12 | 61.2 | 62.3 | 60.9 | 62.2 | +1.6% |
| 2026-08-11 | 61.1 | 61.8 | 60.9 | 61.8 | +1.2% |
| 2026-08-10 | 62.2 | 62.2 | 61.1 | 61.5 | -1.1% |
| 2026-08-07 | 62.4 | 63.1 | 61.9 | 62.6 | +0.3% |
| 2026-08-06 | 63.3 | 63.9 | 62.4 | 62.8 | -0.8% |
| 2026-08-05 | 62.7 | 62.8 | 61.4 | 62.6 | -0.1% |
| 2026-08-04 | 61.3 | 62.2 | 60.7 | 62.1 | +1.2% |
| 2026-07-31 | 62.5 | 63.2 | 62.0 | 62.3 | -0.3% |
| 2026-07-30 | 63.9 | 63.9 | 62.5 | 63.1 | -1.2% |
| 2026-07-29 | 64.0 | 66.7 | 63.9 | 65.0 | +1.6% |
| 2026-07-28 | 62.0 | 63.5 | 62.0 | 62.5 | +0.7% |
| 2026-07-27 | 60.6 | 61.2 | 60.1 | 60.7 | +0.2% |
| 2026-07-24 | 60.2 | 60.7 | 59.9 | 60.5 | +0.6% |
| 2026-07-23 | 60.2 | 60.5 | 59.6 | 60.1 | -0.2% |
| 2026-07-22 | 60.6 | 61.0 | 60.0 | 60.9 | +0.4% |
| 2026-07-21 | 59.8 | 60.1 | 59.1 | 59.9 | +0.2% |
| 2026-07-20 | 60.7 | 60.9 | 59.7 | 60.3 | -0.7% |
| 64.14 |
| — |
| 2026-08-19 | 62.85 | 64.3 | 62.83 | 64.16 | — |
| 2026-08-18 | 63.21 | 63.31 | 62.6 | 62.66 | — |
| 2026-08-17 | 63.14 | 63.31 | 62.07 | 62.18 | — |
| 2026-08-14 | 63.4 | 63.78 | 63.3 | 63.61 | — |
| 2026-08-13 | 62.71 | 63.56 | 62.56 | 63.53 | — |
| 2026-08-12 | 61.2 | 62.26 | 60.92 | 62.18 | — |
| 2026-08-11 | 61.06 | 61.83 | 60.87 | 61.78 | — |
| 2026-08-10 | 62.2 | 62.24 | 61.1 | 61.53 | — |
| 2026-08-07 | 62.42 | 63.08 | 61.94 | 62.61 | — |
| 2026-08-06 | 63.26 | 63.87 | 62.4 | 62.75 | — |
| 2026-08-05 | 62.65 | 62.83 | 61.37 | 62.6 | — |
| 2026-08-04 | 61.34 | 62.2 | 60.65 | 62.08 | — |
| 2026-07-31 | 62.48 | 63.15 | 61.97 | 62.31 | — |
| 2026-07-30 | 63.86 | 63.92 | 62.48 | 63.08 | — |
| 2026-07-29 | 63.95 | 66.65 | 63.87 | 64.99 | — |
| 2026-07-28 | 62.04 | 63.54 | 61.95 | 62.48 | — |
| 2026-07-27 | 60.55 | 61.18 | 60.07 | 60.67 | — |
| 2026-07-24 | 60.15 | 60.67 | 59.85 | 60.52 | — |
| 2026-07-23 | 60.16 | 60.49 | 59.57 | 60.05 | — |
| 2026-07-22 | 60.64 | 60.98 | 60.02 | 60.86 | — |
| 2026-07-21 | 59.75 | 60.14 | 59.1 | 59.86 | — |
| 2026-07-20 | 60.67 | 60.9 | 59.69 | 60.27 | — |