Mondelez International (MDLZ) went public on June 13, 2001, when it opened at a split-adjusted price of $19.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $57.99 | $64.85 | $53.95 | $64.67 | 171,617,596 |
January 2025 | $60.00 | $60.24 | $55.97 | $57.99 | 206,340,000 |
December 2024 | $64.55 | $64.76 | $58.44 | $59.73 | 224,332,500 |
November 2024 | $68.22 | $68.64 | $62.90 | $64.44 | 133,914,900 |
October 2024 | $73.08 | $73.32 | $67.27 | $67.94 | 128,279,400 |
September 2024 | $70.92 | $74.98 | $70.43 | $73.09 | 122,077,000 |
August 2024 | $66.69 | $72.37 | $66.44 | $70.79 | 125,798,700 |
July 2024 | $64.93 | $68.64 | $63.27 | $67.38 | 146,859,100 |
June 2024 | $66.87 | $67.53 | $64.03 | $64.51 | 119,040,200 |
May 2024 | $70.29 | $70.63 | $65.28 | $67.13 | 129,394,000 |
April 2024 | $68.71 | $71.15 | $63.89 | $70.47 | 216,580,500 |
March 2024 | $70.94 | $71.04 | $67.85 | $68.57 | 156,914,000 |
February 2024 | $72.82 | $75.16 | $69.10 | $71.14 | 146,607,400 |
January 2024 | $70.46 | $74.49 | $70.37 | $73.28 | 140,217,200 |
December 2023 | $68.59 | $70.90 | $67.01 | $70.52 | 120,227,900 |
November 2023 | $64.31 | $69.79 | $64.11 | $68.78 | 140,365,200 |
October 2023 | $66.98 | $67.06 | $58.80 | $64.08 | 170,850,100 |
September 2023 | $69.01 | $69.94 | $66.40 | $67.17 | 121,111,300 |
August 2023 | $71.43 | $72.81 | $67.44 | $68.55 | 114,727,300 |
July 2023 | $70.00 | $73.85 | $67.80 | $71.31 | 146,319,600 |
June 2023 | $70.45 | $71.51 | $68.76 | $70.17 | 128,901,400 |
May 2023 | $73.22 | $75.16 | $69.14 | $70.25 | 130,629,200 |
April 2023 | $66.47 | $75.20 | $65.99 | $73.42 | 109,307,100 |
March 2023 | $61.84 | $67.20 | $60.74 | $66.72 | 155,012,900 |
February 2023 | $62.49 | $64.18 | $61.01 | $62.03 | 107,488,100 |
