Mondelez International (MDLZ) went public on June 13, 2001, when it opened at a split-adjusted price of $19.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $61.58 | $64.70 | $59.37 | $64.39 | 124,898,252 |
August 2025 | $65.37 | $66.29 | $60.26 | $61.44 | 151,900,200 |
July 2025 | $67.55 | $71.15 | $64.17 | $64.69 | 177,841,900 |
June 2025 | $66.70 | $68.32 | $65.20 | $67.44 | 132,054,800 |
May 2025 | $66.74 | $68.10 | $62.99 | $67.02 | 150,684,200 |
April 2025 | $67.73 | $68.64 | $62.70 | $67.66 | 204,800,900 |
March 2025 | $63.15 | $69.62 | $62.60 | $67.38 | 215,288,400 |
February 2025 | $57.19 | $65.35 | $53.20 | $63.34 | 225,732,900 |
January 2025 | $59.17 | $59.41 | $55.20 | $57.19 | 206,340,000 |
December 2024 | $63.65 | $63.86 | $57.63 | $58.90 | 224,332,500 |
November 2024 | $67.27 | $67.69 | $62.03 | $63.55 | 133,914,900 |
October 2024 | $72.07 | $72.30 | $66.33 | $67.00 | 128,279,400 |
September 2024 | $69.94 | $73.95 | $69.45 | $72.08 | 122,077,000 |
August 2024 | $65.77 | $71.37 | $65.53 | $69.81 | 125,798,700 |
July 2024 | $64.03 | $67.69 | $62.40 | $66.45 | 146,859,100 |
June 2024 | $65.95 | $66.60 | $63.15 | $63.62 | 119,040,200 |
May 2024 | $69.32 | $69.66 | $64.37 | $66.20 | 129,394,000 |
April 2024 | $67.76 | $70.17 | $63.00 | $69.49 | 216,580,500 |
March 2024 | $69.96 | $70.06 | $66.91 | $67.62 | 156,914,000 |
February 2024 | $71.82 | $74.12 | $68.14 | $70.16 | 146,607,400 |
January 2024 | $69.48 | $73.46 | $69.40 | $72.27 | 140,217,200 |
December 2023 | $67.64 | $69.92 | $66.09 | $69.54 | 120,227,900 |
November 2023 | $63.43 | $68.83 | $63.22 | $67.83 | 140,365,200 |
October 2023 | $66.05 | $66.14 | $57.98 | $63.20 | 170,850,100 |
September 2023 | $68.06 | $68.97 | $65.48 | $66.24 | 121,111,300 |
