Mondelez International (MDLZ) Stock Chart & Stock Price History → Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad) Free MDLZ Stock Alerts $70.69 -1.25 (-1.74%) (As of 05/1/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Mondelez International Stock Price Performance5 Day Performance+0.11%1 Month Performance+1.33%3 Month Performance-7.64%6 Month Performance+5.79%Year-To-Date Performance-2.40%1 Year Performance-8.46% Receive MDLZ Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Mondelez International and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe biggest energy story ever? Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…For the full story, click here. MDLZ Stock Chart for Wednesday, May, 1, 2024 MDLZ Chart by TradingView Mondelez International Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2024$71.94$70.69-1.74%$71.85$69.4811.30 million shs$95.18 billion04/30/2024$71.83$71.94+0.15%$72.64$71.8211.06 million shs$96.87 billion04/29/2024$70.61$71.83+1.73%$71.85$70.748.54 million shs$96.72 billion04/26/2024$70.80$70.61-0.27%$71.14$70.247.15 million shs$95.07 billion04/25/2024$71.31$70.80-0.72%$71.50$70.5810.65 million shs$95.33 billion04/24/2024$70.75$71.31+0.79%$71.54$69.8716.60 million shs$96.02 billion Get the Latest News and Ratings for MDLZ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mondelez International and its competitors with MarketBeat's FREE daily newsletter. 04/23/2024$69.41$70.75+1.93%$70.78$69.2315.79 million shs$95.26 billion04/22/2024$68.11$69.41+1.91%$69.43$68.2310.43 million shs$93.46 billion04/19/2024$67.17$68.11+1.40%$68.16$67.0911.02 million shs$91.71 billion04/18/2024$66.51$67.17+0.99%$67.33$66.558.69 million shs$90.44 billion04/17/2024$65.98$66.51+0.80%$66.66$66.006.61 million shs$89.55 billion04/16/2024$65.87$65.98+0.17%$66.15$65.508.58 million shs$88.84 billion04/15/2024$66.69$65.87-1.23%$67.38$65.2210.78 million shs$88.69 billion04/12/2024$66.78$66.69-0.13%$66.73$66.027.43 million shs$90.76 billion04/11/2024$66.68$66.78+0.15%$67.25$66.2111.26 million shs$90.88 billion04/10/2024$67.86$66.68-1.74%$67.52$66.326.86 million shs$90.74 billion04/09/2024$67.60$67.86+0.38%$67.97$67.348.12 million shs$92.35 billion04/08/2024$67.99$67.60-0.57%$68.32$67.538.84 million shs$92.00 billion04/05/2024$68.21$67.99-0.32%$68.43$67.6510.26 million shs$92.53 billion04/04/2024$67.97$68.21+0.35%$68.67$67.9213.52 million shs$92.83 billion04/03/2024$69.26$67.97-1.86%$69.09$67.898.76 million shs$92.50 billion04/02/2024$69.76$69.26-0.72%$70.03$69.116.89 million shs$94.26 billion04/01/2024$70.00$69.76-0.34%$70.14$69.118.43 million shs$94.94 billion03/29/2024$70.00$70.00$70.58$69.839.93 million shs$95.26 billion03/28/2024$70.10$70.00-0.14%$70.58$69.839.93 million shs$95.26 billion03/27/2024$70.04$70.10+0.09%$70.35$69.847.12 million shs$95.40 billion03/26/2024$70.85$70.04-1.14%$70.82$69.6911.41 million shs$95.32 billion03/25/2024$72.40$70.85-2.14%$72.66$70.846.78 million shs$96.42 billion03/22/2024$72.21$72.40+0.26%$72.70$71.986.00 million shs$98.53 billion03/21/2024$71.87$72.21+0.47%$72.37$71.515.86 million shs$98.27 billion03/20/2024$72.25$71.87-0.53%$72.57$71.296.48 million shs$97.81 billion03/19/2024$71.31$72.25+1.32%$72.44$71.569.59 million shs$98.33 billion03/18/2024$70.75$71.31+0.79%$71.60$70.838.75 million shs$97.05 billion03/15/2024$70.96$70.75-0.30%$71.06$70.1416.47 million shs$96.28 billion03/14/2024$71.49$70.96-0.74%$71.47$70.497.90 million shs$96.57 billion03/13/2024$71.74$71.49-0.35%$72.24$71.416.77 million shs$97.29 billion03/12/2024$72.40$71.74-0.91%$72.38$71.605.75 million shs$97.63 billion03/11/2024$71.85$72.40+0.77%$72.59$71.894.99 million shs$98.53 billion03/08/2024$71.00$71.85+1.20%$72.23$70.377.23 million shs$97.78 billion03/07/2024$71.62$71.00-0.87%$71.99$70.938.34 million shs$96.62 billionBiden replacement revealed? (Ad)A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.See his shocking evidence in this new report03/06/2024$70.84$71.62+1.10%$71.85$70.965.23 million shs$97.47 billion03/05/2024$71.51$70.84-0.94%$71.81$70.678.57 million shs$96.41 billion03/04/2024$72.37$71.51-1.19%$72.30$71.307.26 million shs$97.32 billion03/01/2024$73.07$72.37-0.96%$72.97$72.165.65 million shs$98.49 billion02/29/2024$73.19$73.07-0.16%$73.82$72.679.57 million shs$99.44 billion02/28/2024$73.13$73.19+0.08%$73.55$72.934.63 million shs$99.60 billion02/27/2024$73.29$73.13-0.22%$73.73$73.018.86 million shs$99.52 billion02/26/2024$73.98$73.29-0.93%$74.04$73.147.00 million shs$99.74 billion02/23/2024$74.13$73.98-0.20%$75.04$73.986.73 million shs$100.68 billion02/22/2024$73.80$74.13+0.45%$74.35$73.007.95 million shs$100.88 billion02/21/2024$73.19$73.80+0.83%$73.92$73.427.32 million shs$100.43 billion02/20/2024$71.98$73.19+1.68%$73.38$72.257.73 million shs$99.60 billion02/19/2024$71.98$71.98$72.09$71.067.08 million shs$97.96 billion02/16/2024$71.61$71.98+0.52%$72.09$71.067.08 million shs$97.96 billion02/15/2024$71.41$71.61+0.28%$71.98$71.465.89 million shs$97.45 billion02/14/2024$71.98$71.41-0.79%$72.23$70.987.77 million shs$97.18 billion02/13/2024$73.50$71.98-2.07%$73.84$71.598.81 million shs$97.96 billion02/12/2024$73.17$73.50+0.45%$73.65$72.855.76 million shs$100.03 billion02/09/2024$74.76$73.17-2.13%$74.46$72.837.42 million shs$99.58 billion02/08/2024$74.62$74.76+0.19%$75.18$74.444.85 million shs$101.74 billion02/07/2024$75.25$74.62-0.84%$75.77$74.566.07 million shs$101.55 billion02/06/2024$75.33$75.25-0.11%$75.48$74.576.19 million shs$102.41 billion02/05/2024$76.87$75.33-2.00%$76.68$75.228.49 million shs$102.52 billion02/02/2024$76.54$76.87+0.43%$77.19$76.078.31 million shs$104.61 billion02/01/2024$75.27$76.54+1.69%$76.59$74.079.89 million shs$104.16 billion01/31/2024$76.34$75.27-1.40%$76.02$73.5819.23 million shs$102.43 billion01/30/2024$75.72$76.34+0.82%$76.51$75.3610.33 million shs$103.89 billion Related Companies: Anheuser-Busch InBev SA/NV Stock Chart Diageo Stock Chart Altria Group Stock Chart Unilever Stock Chart British American Tobacco Stock Chart Monster Beverage Stock Chart Estée Lauder Companies Stock Chart Constellation Brands Stock Chart Kraft Heinz Stock Chart Kimberly-Clark Stock Chart Receive MDLZ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mondelez International and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MDLZ) was last updated on 5/1/2024 by MarketBeat.com Staff From Our Partners😱 This phenomenon is smashing regular market gainsMillPubBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldElon’s New Device is About to Shock the WorldInvestorPlaceYour bank is lying to you.MyBankTrackerDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingPOTUS in ‘25 Not Biden/Trump, ButThe Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mondelez International, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.