Mondelez International Stock Price History
NASDAQ: MDLZConsumer StaplesPackaged FoodsUSD
60.41-0.26 (-0.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MDLZ price history at a glance
The price history for Mondelez International (MDLZ) on this page begins on June 11, 2001, when the stock closed at $30.60; it most recently closed at $60.41 on October 5, 2026. The highest price in this record is $78.59, reached on April 24, 2023; the latest close is 23.1% below that peak. Across the 24 complete calendar years in the table, MDLZ finished higher in 13 and lower in 11. Its best year was 2019 (+32.8%) and its worst was 2012 (-28.4%).
Over roughly 25 years the share price changed +97.4%, a 2.7% compound annual price return (excluding dividends). In the last 12 months alone, MDLZ has lost 1.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $78.59
- Date of high
- Apr 24, 2023
- Low since 2001
- $20.81
- Date of low
- Mar 2, 2009
- 52-week high
- $66.65
- 52-week low
- $51.20
- Last close
- $60.41
MDLZ returns
1 week
+3.82%
1 month
-3.22%
3 months
+2.69%
6 months
+2.39%
Year to date
+12.22%
1 year
-0.97%
3 years
-1.82%
5 years
+0.43%
MDLZ price return, excluding dividends.
MDLZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 60.41 | +12.60% |
| 2025 | 53.65 | -10.37% |
| 2024 | 59.86 | -17.35% |
| 2023 | 72.43 | +8.67% |
| 2022 | 66.65 | +0.51% |
| 2021 | 66.31 | +13.41% |
| 2020 | 58.47 | +7.80% |
| 2019 | 54.24 | +32.81% |
| 2018 | 40.84 | -4.58% |
| 2017 | 42.80 | -3.45% |
| 2016 | 44.33 | -1.14% |
| 2015 | 44.84 | +21.88% |
| 2014 | 36.79 | +5.87% |
| 2013 | 34.75 | +29.96% |
| 2012 | 26.74 | -28.43% |
| 2011 | 37.36 | +18.57% |
| 2010 | 31.51 | +15.93% |
| 2009 | 27.18 | -0.59% |
| 2008 | 27.34 | -13.07% |
| 2007 | 31.45 | -11.90% |
| 2006 | 35.70 | +26.73% |
| 2005 | 28.17 | -20.89% |
| 2004 | 35.61 | +11.00% |
| 2003 | 32.08 | -17.47% |
| 2002 | 38.87 | +17.75% |
| 2001* | 33.01 | +7.88% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
MDLZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 60.30 | 60.74 | 60.06 | 60.41 | -0.43% | |
| 59.83 | 60.80 | 59.62 | 60.67 | +2.17% | |
| 59.77 | 60.05 | 59.32 | 59.38 | -0.40% | |
| 58.25 | 59.96 | 58.25 | 59.62 | +1.93% | |
| 57.32 | 58.49 | 57.32 | 58.49 | +0.52% | |
| 57.68 | 58.32 | 57.48 | 58.19 | +0.74% | |
| 57.87 | 58.18 | 57.35 | 57.76 | -0.10% | |
| 59.03 | 59.14 | 57.81 | 57.82 | -2.53% | |
| 58.79 | 59.66 | 58.79 | 59.32 | -1.43% | |
| 60.16 | 60.68 | 59.75 | 60.18 | -0.12% | |
| 60.59 | 60.70 | 60.00 | 60.25 | -1.00% | |
| 61.43 | 62.19 | 60.76 | 60.86 | -0.94% | |
| 61.08 | 61.68 | 60.79 | 61.44 | +0.59% | |
| 60.62 | 61.27 | 60.31 | 61.08 | +1.51% | |
| 61.14 | 61.15 | 60.10 | 60.17 | -1.12% | |
| 61.69 | 61.75 | 60.49 | 60.85 | -1.92% | |
| 62.56 | 62.56 | 61.47 | 62.04 | -0.51% | |
| 62.05 | 63.02 | 61.90 | 62.36 | +0.42% | |
| 61.98 | 62.33 | 61.71 | 62.10 | -0.46% | |
| 63.15 | 63.83 | 62.09 | 62.39 | -0.08% | |
| 62.87 | 62.90 | 62.21 | 62.44 | -0.05% | |
| 62.49 | 62.62 | 61.83 | 62.47 | +0.08% | |
| 61.11 | 62.62 | 60.89 | 62.42 | +1.28% | |
| 60.86 | 61.89 | 60.47 | 61.63 | +0.57% | |
| 60.91 | 61.84 | 60.91 | 61.28 | -0.28% | |
| 62.17 | 62.30 | 60.98 | 61.45 | -1.60% | |
| 61.65 | 63.03 | 61.29 | 62.45 | +1.36% | |
| 62.43 | 62.97 | 61.42 | 61.61 | -0.74% | |
| 62.24 | 62.45 | 61.83 | 62.07 | -0.47% | |
| 62.71 | 62.77 | 61.67 | 62.36 | -0.11% | |
| 62.26 | 63.09 | 62.12 | 62.43 | -0.92% | |
| 62.99 | 63.49 | 62.79 | 63.01 | +0.03% | |
| 64.38 | 64.38 | 62.86 | 62.99 | -2.64% | |
| 64.73 | 65.55 | 64.29 | 64.70 | +0.39% | |
| 64.24 | 64.74 | 63.95 | 64.45 | +0.48% | |
| 63.81 | 64.77 | 63.63 | 64.14 | -0.03% | |
| 62.85 | 64.30 | 62.82 | 64.16 | +2.39% | |
| 63.16 | 63.32 | 62.60 | 62.66 | +0.77% | |
| 62.96 | 63.31 | 62.07 | 62.18 | -2.25% | |
| 63.43 | 63.78 | 63.30 | 63.61 | +0.13% | |
| 62.71 | 63.56 | 62.57 | 63.53 | +2.17% | |
| 61.20 | 62.26 | 60.93 | 62.18 | +0.65% | |
| 61.06 | 61.84 | 60.85 | 61.78 | +0.41% | |
| 62.20 | 62.24 | 61.11 | 61.53 | -1.72% | |
| 62.42 | 63.08 | 61.94 | 62.61 | -0.22% | |
| 63.26 | 63.87 | 62.40 | 62.75 | +0.24% | |
| 62.65 | 62.84 | 61.37 | 62.60 | +0.84% | |
| 61.34 | 62.20 | 60.65 | 62.08 | +0.57% | |
| 63.35 | 63.62 | 61.34 | 61.73 | -0.93% | |
| 62.45 | 63.16 | 61.97 | 62.31 | -1.22% | |
| 63.86 | 63.92 | 62.48 | 63.08 | -2.94% | |
| 63.79 | 66.65 | 63.79 | 64.99 | +4.02% | |
| 62.04 | 63.54 | 61.95 | 62.48 | +2.98% | |
| 60.55 | 61.18 | 60.07 | 60.67 | +0.25% | |
| 60.04 | 60.68 | 59.85 | 60.52 | +0.78% | |
| 60.16 | 60.50 | 59.57 | 60.05 | -1.33% | |
| 60.64 | 60.98 | 60.01 | 60.86 | +1.67% | |
| 59.75 | 60.14 | 59.10 | 59.86 | -0.68% | |
| 60.67 | 60.90 | 59.69 | 60.27 | -1.20% | |
| 62.18 | 63.04 | 60.65 | 61.00 | -0.68% | |
| 59.37 | 61.48 | 59.23 | 61.42 | +4.60% | |
| 58.33 | 59.27 | 57.87 | 58.72 | -0.14% | |
| 59.51 | 59.71 | 58.67 | 58.80 | -1.77% | |
| 59.50 | 60.78 | 59.42 | 59.86 | +1.75% | |
| 58.10 | 58.91 | 57.82 | 58.83 | +0.91% | |
| 58.93 | 59.10 | 58.25 | 58.30 | -1.98% | |
| 60.25 | 60.43 | 59.16 | 59.48 | -1.23% | |
| 60.36 | 61.20 | 59.73 | 60.22 | +1.77% | |
| 60.95 | 61.08 | 58.88 | 59.17 | -2.86% | |
| 59.76 | 61.06 | 59.57 | 60.91 | +2.63% | |
| 58.25 | 59.56 | 58.15 | 59.35 | +2.61% | |
| 59.32 | 59.60 | 57.78 | 57.84 | -3.84% | |
| 60.75 | 61.24 | 59.37 | 60.15 | -1.05% | |
| 61.86 | 61.98 | 60.43 | 60.79 | -0.67% | |
| 61.62 | 63.00 | 61.11 | 61.20 | -0.87% | |
| 61.53 | 62.38 | 61.39 | 61.74 | +1.11% | |
| 60.90 | 61.27 | 60.38 | 61.06 | +2.60% | |
| 59.76 | 60.47 | 59.45 | 59.51 | -1.01% | |
| 60.93 | 61.02 | 59.77 | 60.12 | -1.22% | |
| 61.73 | 62.20 | 60.02 | 60.86 | -2.08% | |
| 61.56 | 62.21 | 60.87 | 62.15 | +1.06% | |
| 62.99 | 62.99 | 61.40 | 61.50 | -2.37% | |
| 63.32 | 63.53 | 62.24 | 62.99 | -0.58% | |
| 64.29 | 64.35 | 63.29 | 63.36 | -1.28% | |
| 63.46 | 64.35 | 62.95 | 64.18 | +1.99% | |
| 61.92 | 63.29 | 61.57 | 62.93 | +2.16% | |
| 62.19 | 62.31 | 61.54 | 61.60 | -0.71% | |
| 61.15 | 63.14 | 61.13 | 62.04 | +1.72% | |
| 61.95 | 62.41 | 60.70 | 60.99 | -0.52% | |
| 61.27 | 62.26 | 61.11 | 61.31 | +0.39% | |
| 61.03 | 61.75 | 60.83 | 61.07 | +0.03% | |
| 60.62 | 61.15 | 59.95 | 61.05 | -0.20% | |
| 62.10 | 62.15 | 61.09 | 61.17 | -1.96% | |
| 62.22 | 62.55 | 61.79 | 62.39 | +0.22% | |
| 61.44 | 62.56 | 61.44 | 62.25 | +1.65% | |
| 61.94 | 62.52 | 61.22 | 61.24 | -0.84% | |
| 61.58 | 62.19 | 61.42 | 61.76 | +0.42% | |
| 61.74 | 61.89 | 60.90 | 61.50 | -0.55% | |
| 61.29 | 62.14 | 60.78 | 61.84 | +0.90% | |
| 61.50 | 62.59 | 61.04 | 61.29 | -0.57% | |
| 60.51 | 61.85 | 60.45 | 61.64 | +1.99% | |
| 61.56 | 61.58 | 60.30 | 60.44 | -0.87% | |
| 61.77 | 61.99 | 60.83 | 60.97 | -0.89% | |
| 61.27 | 61.92 | 60.78 | 61.52 | -0.29% | |
| 61.78 | 62.20 | 61.06 | 61.70 | +0.47% | |
| 61.54 | 61.73 | 60.88 | 61.41 | -0.23% | |
| 61.25 | 62.06 | 61.25 | 61.55 | +0.39% | |
| 61.34 | 61.91 | 60.78 | 61.31 | -0.91% | |
| 61.45 | 62.19 | 61.33 | 61.87 | +0.83% | |
| 61.22 | 61.81 | 60.26 | 61.36 | -0.03% | |
| 61.35 | 61.84 | 60.93 | 61.38 | +0.02% | |
| 61.91 | 62.19 | 60.81 | 61.37 | -0.11% | |
| 61.05 | 61.81 | 60.80 | 61.44 | +0.66% | |
| 60.00 | 61.99 | 59.77 | 61.04 | +4.27% | |
| 58.11 | 58.61 | 57.60 | 58.54 | +1.95% | |
| 57.30 | 58.24 | 57.30 | 57.42 | -0.33% | |
| 57.30 | 58.07 | 57.07 | 57.61 | -0.17% | |
| 56.32 | 57.99 | 56.18 | 57.71 | +2.94% | |
| 56.18 | 56.54 | 55.79 | 56.06 | -0.12% | |
| 57.09 | 57.18 | 56.00 | 56.13 | -2.06% | |
| 57.28 | 57.62 | 56.82 | 57.31 | +0.10% | |
| 57.34 | 57.49 | 56.85 | 57.25 | +0.32% | |
| 56.40 | 57.17 | 56.07 | 57.07 | +0.87% | |
| 57.68 | 57.68 | 56.34 | 56.58 | -2.18% | |
| 57.62 | 58.40 | 56.98 | 57.84 | +0.28% | |
| 58.72 | 58.83 | 57.42 | 57.68 | -2.24% | |
| 59.09 | 59.32 | 58.60 | 59.00 | -0.15% | |
| 58.18 | 59.23 | 58.08 | 59.09 | +0.44% | |
| 57.47 | 58.84 | 57.22 | 58.83 | +2.30% | |
| 58.29 | 58.60 | 57.45 | 57.51 | -1.49% | |
| 57.54 | 58.64 | 57.35 | 58.38 | +1.46% | |
| 56.97 | 57.58 | 56.73 | 57.54 | +0.82% | |
| 57.62 | 57.65 | 56.51 | 57.07 | -0.99% | |
| 57.90 | 58.25 | 56.77 | 57.64 | -1.05% | |
| 58.63 | 59.38 | 58.21 | 58.25 | -0.03% | |
| 57.58 | 58.78 | 57.28 | 58.27 | +1.20% | |
| 57.55 | 58.68 | 57.52 | 57.58 | +0.26% | |
| 56.98 | 57.53 | 56.24 | 57.43 | +0.44% | |
| 56.54 | 57.98 | 56.29 | 57.18 | +0.56% | |
| 56.74 | 57.24 | 55.92 | 56.86 | +1.16% | |
| 56.48 | 57.02 | 56.01 | 56.21 | -0.50% | |
| 56.53 | 56.96 | 55.83 | 56.49 | +0.04% | |
| 57.37 | 57.54 | 56.27 | 56.47 | -2.54% | |
| 57.58 | 58.82 | 57.50 | 57.94 | +1.36% | |
| 55.58 | 57.36 | 55.30 | 57.16 | +4.14% | |
| 54.83 | 55.02 | 54.47 | 54.89 | +0.99% | |
| 55.55 | 55.97 | 54.31 | 54.35 | -1.82% | |
| 56.25 | 56.31 | 54.68 | 55.36 | -2.16% | |
| 58.13 | 58.31 | 56.55 | 56.58 | -2.73% | |
| 58.19 | 58.65 | 57.43 | 58.17 | -0.39% | |
| 58.03 | 58.59 | 57.35 | 58.40 | +0.38% | |
| 58.49 | 58.60 | 57.66 | 58.18 | -0.87% | |
| 59.00 | 59.17 | 58.18 | 58.69 | -0.14% | |
| 59.96 | 60.10 | 58.70 | 58.77 | -2.76% | |
| 61.16 | 61.34 | 60.28 | 60.44 | -1.85% | |
| 60.08 | 61.76 | 59.91 | 61.58 | +2.74% | |
| 60.38 | 60.38 | 59.63 | 59.94 | -0.30% | |
| 61.13 | 61.29 | 59.66 | 60.12 | -1.65% | |
| 60.30 | 61.28 | 60.30 | 61.13 | +1.24% | |
| 58.60 | 60.70 | 58.50 | 60.38 | +2.69% | |
| 58.64 | 59.18 | 58.34 | 58.80 | +0.27% | |
| 60.15 | 60.32 | 58.02 | 58.64 | -2.40% | |
| 59.90 | 60.32 | 59.35 | 60.08 | +0.37% | |
| 62.56 | 62.79 | 59.25 | 59.86 | -4.36% | |
| 61.90 | 62.80 | 61.42 | 62.59 | +1.18% | |
| 62.00 | 62.56 | 61.34 | 61.86 | +0.63% | |
| 60.36 | 61.73 | 59.88 | 61.47 | +1.35% | |
| 60.77 | 61.38 | 60.34 | 60.65 | -0.13% | |
| 59.98 | 60.80 | 58.92 | 60.73 | +1.18% | |
| 59.97 | 60.61 | 59.83 | 60.02 | -0.48% | |
| 60.13 | 60.85 | 59.24 | 60.31 | +1.53% | |
| 60.00 | 60.03 | 58.65 | 59.40 | -0.12% | |
| 58.06 | 59.94 | 58.00 | 59.47 | +1.33% | |
| 58.83 | 59.42 | 58.24 | 58.69 | +0.38% | |
| 57.11 | 58.53 | 56.99 | 58.47 | +2.02% | |
| 57.92 | 58.46 | 57.13 | 57.31 | -0.73% | |
| 58.98 | 59.59 | 57.36 | 57.73 | -2.19% | |
| 58.30 | 60.20 | 58.25 | 59.02 | +0.84% | |
| 58.29 | 58.91 | 57.99 | 58.53 | +0.22% | |
| 57.49 | 58.43 | 57.44 | 58.40 | +1.42% | |
| 57.26 | 58.21 | 57.21 | 57.58 | +0.40% | |
| 57.67 | 58.00 | 56.68 | 57.35 | -1.10% | |
| 57.13 | 58.33 | 56.83 | 57.99 | +1.31% | |
| 57.22 | 57.56 | 56.61 | 57.24 | -0.10% | |
| 57.14 | 57.57 | 56.87 | 57.30 | +0.12% | |
| 55.79 | 57.32 | 55.71 | 57.23 | +2.31% | |
| 55.20 | 56.05 | 54.81 | 55.94 | +1.86% | |
| 55.12 | 55.40 | 54.73 | 54.92 | -0.31% | |
| 53.99 | 55.24 | 53.55 | 55.09 | +2.04% | |
| 51.40 | 54.09 | 51.20 | 53.99 | +4.81% | |
| 52.85 | 53.08 | 51.44 | 51.51 | -2.31% | |
| 53.48 | 53.65 | 52.70 | 52.73 | -1.88% | |
| 53.36 | 53.87 | 52.79 | 53.74 | +0.17% | |
| 53.94 | 54.28 | 53.41 | 53.65 | -0.33% | |
| 54.50 | 54.50 | 53.79 | 53.83 | -1.79% | |
| 54.96 | 55.25 | 54.75 | 54.81 | -0.42% | |
| 54.73 | 55.07 | 54.57 | 55.04 | +0.73% | |
| 54.60 | 54.72 | 54.32 | 54.64 | +0.04% | |
| 54.21 | 54.65 | 54.13 | 54.62 | +0.87% | |
| 54.31 | 54.42 | 53.51 | 54.15 | -0.29% | |
| 54.15 | 54.91 | 54.08 | 54.31 | -0.35% | |
| 54.52 | 55.26 | 54.32 | 54.50 | -0.51% | |
| 53.75 | 54.84 | 53.68 | 54.78 | +1.78% | |
| 54.20 | 54.33 | 53.44 | 53.82 | -0.28% | |
| 54.72 | 54.95 | 53.89 | 53.97 | -0.53% | |
| 54.50 | 54.92 | 54.00 | 54.26 | +0.41% | |
| 53.97 | 54.65 | 53.88 | 54.04 | +0.46% | |
| 54.10 | 54.41 | 53.41 | 53.79 | -0.19% | |
| 54.17 | 54.21 | 53.13 | 53.89 | -0.41% | |
| 54.83 | 55.12 | 54.04 | 54.11 | -1.19% | |
| 54.62 | 55.30 | 54.50 | 54.76 | -0.27% | |
| 55.71 | 56.33 | 54.75 | 54.91 | -1.59% | |
| 56.17 | 56.31 | 55.33 | 55.80 | -0.41% | |
| 55.98 | 56.69 | 55.65 | 56.03 | +0.07% | |
| 56.40 | 56.45 | 55.39 | 55.99 | -0.73% | |
| 57.20 | 57.35 | 56.06 | 56.40 | -2.03% | |
| 57.06 | 57.63 | 56.86 | 57.57 | +0.63% | |
| 56.58 | 57.42 | 56.37 | 57.21 | +1.20% | |
| 55.74 | 56.73 | 55.70 | 56.53 | +0.61% | |
| 57.00 | 57.09 | 55.89 | 56.19 | -1.42% | |
| 55.73 | 57.09 | 55.45 | 57.00 | +2.24% | |
| 55.98 | 56.56 | 55.19 | 55.75 | -0.59% | |
| 55.73 | 56.21 | 55.03 | 56.08 | +0.54% | |
| 55.83 | 55.89 | 55.23 | 55.78 | +0.38% | |
| 56.78 | 56.87 | 55.53 | 55.57 | -2.27% | |
| 57.24 | 57.66 | 56.52 | 56.86 | -0.19% | |
| 57.02 | 57.72 | 56.75 | 56.97 | -0.07% | |
| 57.11 | 57.55 | 56.83 | 57.01 | -0.19% | |
| 56.60 | 57.50 | 56.22 | 57.12 | +1.55% | |
| 57.00 | 57.06 | 56.20 | 56.25 | -1.63% | |
| 56.54 | 57.82 | 56.20 | 57.18 | +1.76% | |
| 55.51 | 56.85 | 55.51 | 56.19 | +0.30% | |
| 56.14 | 56.26 | 55.44 | 56.02 | -0.11% | |
| 56.89 | 56.97 | 55.47 | 56.08 | -1.01% | |
| 57.44 | 57.84 | 56.54 | 56.65 | -1.41% | |
| 56.97 | 57.94 | 56.63 | 57.46 | -0.55% | |
| 58.24 | 59.26 | 57.63 | 57.78 | -0.12% | |
| 58.47 | 59.27 | 56.99 | 57.85 | -3.92% | |
| 61.60 | 62.43 | 60.21 | 60.21 | -2.35% | |
| 60.66 | 61.72 | 60.44 | 61.66 | +1.46% | |
| 61.25 | 61.37 | 60.55 | 60.77 | -0.39% | |
| 61.83 | 61.90 | 60.98 | 61.01 | -1.55% | |
| 61.84 | 62.54 | 60.94 | 61.97 | +0.36% | |
| 62.88 | 63.24 | 61.54 | 61.75 | -1.69% | |
| 62.82 | 62.96 | 62.50 | 62.81 | +0.56% | |
| 61.97 | 62.70 | 61.56 | 62.46 | +1.40% | |
| 62.20 | 62.74 | 61.31 | 61.60 | -0.10% | |
| 61.64 | 62.37 | 61.27 | 61.66 | -0.76% | |
| 61.31 | 62.19 | 60.84 | 62.13 | +1.57% | |
| 60.79 | 61.29 | 60.41 | 61.17 | -0.46% | |
| 61.20 | 62.34 | 60.87 | 61.45 | +0.74% | |
| 61.64 | 61.81 | 60.88 | 61.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MDLZ chart for longer ranges.