Mondelez International, Inc. (MDLZ) stock
MDLZNasdaqFood and Kindred ProductsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 14/303% above fair value
$64.94+2.41 (+3.85%)
Close on Oct 30, 2026Market cap $82.88BP/E 20.5Yield 2.99%
Price history
Mondelez International share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$64.94
+3.85% on the day
52-week range
$51.20 – $66.65
-2.6% from the high
Change over 52 weeks
+12.4%
From $57.78 on Oct 30, 2025
Average volume
8.35M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $57.87 | $65.86 | $57.32 | $64.94 | +12.31% | 169,575,021 |
| Sep 2026 | $62.43 | $63.83 | $57.81 | $57.82 | -6.85% | 170,868,641 |
| Aug 2026 | $63.35 | $65.55 | $60.65 | $62.07 | -0.39% | 150,222,017 |
| Jul 2026 | $58.25 | $66.65 | $57.82 | $62.31 | +7.73% | 213,685,073 |
| Jun 2026 | $60.62 | $64.35 | $57.78 | $57.84 | -5.44% | 208,260,869 |
| May 2026 | $61.91 | $62.59 | $60.26 | $61.17 | -0.44% | 141,968,714 |
| Apr 2026 | $57.62 | $61.99 | $55.79 | $61.44 | +6.59% | 170,875,791 |
| Mar 2026 | $61.16 | $61.34 | $54.31 | $57.64 | -6.40% | 240,709,249 |
| Feb 2026 | $58.83 | $62.80 | $58.00 | $61.58 | +5.32% | 217,251,879 |
| Jan 2026 | $53.94 | $60.20 | $51.20 | $58.47 | +8.62% | 231,735,537 |
| Dec 2025 | $57.20 | $57.35 | $53.13 | $53.83 | -6.50% | 256,971,186 |
| Nov 2025 | $57.44 | $57.84 | $55.03 | $57.57 | +0.19% | 172,905,940 |
| Oct 2025 | $62.55 | $63.38 | $56.63 | $57.46 | -8.02% | 184,908,278 |
| Sep 2025 | $61.58 | $64.95 | $59.37 | $62.47 | +1.68% | 157,142,143 |
| Aug 2025 | $65.37 | $66.29 | $60.26 | $61.44 | -5.02% | 151,902,499 |
| Jul 2025 | $67.55 | $71.15 | $64.17 | $64.69 | -4.08% | 177,843,120 |
| Jun 2025 | $67.17 | $68.80 | $65.66 | $67.44 | -0.07% | 132,056,149 |
| May 2025 | $67.21 | $68.58 | $63.43 | $67.49 | -0.94% | 157,423,928 |
| Apr 2025 | $68.20 | $69.12 | $63.14 | $68.13 | +0.41% | 204,801,790 |
| Mar 2025 | $64.04 | $70.60 | $63.48 | $67.85 | +5.64% | 215,291,273 |
| Feb 2025 | $57.99 | $66.27 | $53.95 | $64.23 | +10.76% | 225,735,219 |
| Jan 2025 | $60.00 | $60.24 | $55.97 | $57.99 | -2.91% | 206,343,981 |
| Dec 2024 | $65.06 | $65.27 | $58.90 | $59.73 | -8.04% | 224,335,727 |
| Nov 2024 | $68.76 | $69.20 | $63.40 | $64.95 | -5.15% | 133,917,157 |
| Oct 2024 | $73.66 | $73.90 | $67.80 | $68.48 | -7.04% | 128,280,359 |
| Sep 2024 | $71.94 | $76.06 | $71.44 | $73.67 | +2.59% | 122,077,751 |
| Aug 2024 | $67.65 | $73.41 | $67.40 | $71.81 | +5.06% | 125,800,006 |
| Jul 2024 | $65.86 | $69.63 | $64.18 | $68.35 | +4.45% | 146,860,646 |
| Jun 2024 | $68.27 | $68.94 | $65.01 | $65.44 | -4.51% | 119,040,467 |
| May 2024 | $71.76 | $72.11 | $66.64 | $68.53 | -4.74% | 129,396,606 |
| Apr 2024 | $70.15 | $72.64 | $65.22 | $71.94 | +2.77% | 216,585,087 |
| Mar 2024 | $72.86 | $72.97 | $69.69 | $70.00 | -4.20% | 156,917,194 |
| Feb 2024 | $74.80 | $77.20 | $70.97 | $73.07 | -2.92% | 146,608,575 |
| Jan 2024 | $72.37 | $76.51 | $72.28 | $75.27 | +3.92% | 140,218,660 |
| Dec 2023 | $70.87 | $73.25 | $69.24 | $72.43 | +1.93% | 120,228,645 |
| Nov 2023 | $66.45 | $72.12 | $66.24 | $71.06 | +7.33% | 140,365,919 |
| Oct 2023 | $69.20 | $69.29 | $60.75 | $66.21 | -4.60% | 170,852,206 |
| Sep 2023 | $71.74 | $72.70 | $69.02 | $69.40 | -2.61% | 121,112,248 |
| Aug 2023 | $74.25 | $75.69 | $70.11 | $71.26 | -3.87% | 114,730,235 |
| Jul 2023 | $72.77 | $76.77 | $70.48 | $74.13 | +1.63% | 146,313,080 |
| Jun 2023 | $73.62 | $74.73 | $71.86 | $72.94 | -0.64% | 128,902,188 |
| May 2023 | $76.52 | $78.54 | $72.25 | $73.41 | -4.31% | 130,631,019 |
| Apr 2023 | $69.46 | $78.59 | $68.96 | $76.72 | +10.04% | 109,308,344 |
| Mar 2023 | $64.98 | $70.39 | $63.82 | $69.72 | +6.97% | 155,013,752 |
| Feb 2023 | $65.66 | $67.44 | $64.11 | $65.18 | -0.40% | 107,488,576 |
| Jan 2023 | $66.50 | $68.33 | $63.26 | $65.44 | -1.82% | 114,258,916 |
| Dec 2022 | $67.76 | $68.81 | $65.28 | $66.65 | -1.42% | 124,049,848 |
| Nov 2022 | $61.56 | $67.75 | $61.54 | $67.61 | +9.97% | 127,218,510 |
| Oct 2022 | $55.24 | $61.99 | $54.85 | $61.48 | +12.13% | 156,397,759 |
| Sep 2022 | $61.54 | $62.45 | $54.72 | $54.83 | -11.36% | 161,527,989 |
| Aug 2022 | $63.92 | $66.31 | $61.64 | $61.86 | -3.40% | 119,794,834 |
| Jul 2022 | $61.55 | $64.45 | $59.98 | $64.04 | +3.14% | 136,322,348 |
| Jun 2022 | $63.45 | $63.74 | $57.82 | $62.09 | -2.31% | 153,988,904 |
| May 2022 | $65.31 | $67.93 | $59.65 | $63.56 | -1.43% | 196,453,769 |
| Apr 2022 | $63.00 | $66.35 | $61.95 | $64.48 | +2.71% | 152,965,540 |
| Mar 2022 | $64.99 | $65.49 | $59.02 | $62.78 | -4.12% | 211,084,007 |
| Feb 2022 | $66.99 | $68.59 | $63.22 | $65.48 | -2.31% | 138,894,217 |
| Jan 2022 | $65.75 | $69.47 | $63.90 | $67.03 | +1.09% | 191,143,648 |
| Dec 2021 | $59.37 | $66.54 | $58.51 | $66.31 | +12.50% | 154,065,743 |
| Nov 2021 | $60.70 | $63.41 | $58.60 | $58.94 | -2.96% | 132,713,941 |
| Oct 2021 | $58.35 | $61.16 | $57.63 | $60.74 | +4.40% | 129,373,369 |
| Sep 2021 | $62.33 | $62.55 | $58.03 | $58.18 | -6.27% | 147,106,968 |
| Aug 2021 | $63.37 | $64.12 | $61.29 | $62.07 | -1.88% | 124,640,249 |
| Jul 2021 | $62.40 | $65.60 | $61.81 | $63.26 | +1.31% | 125,926,178 |
| Jun 2021 | $63.80 | $64.37 | $61.87 | $62.44 | -1.72% | 137,046,135 |
| May 2021 | $60.91 | $64.02 | $60.50 | $63.53 | +4.47% | 138,138,448 |
| Apr 2021 | $58.57 | $61.87 | $57.93 | $60.81 | +3.90% | 159,239,131 |
| Mar 2021 | $53.63 | $60.23 | $52.91 | $58.53 | +10.10% | 210,130,283 |
| Feb 2021 | $55.61 | $56.77 | $53.15 | $53.16 | -4.11% | 152,859,556 |
| Jan 2021 | $58.49 | $60.00 | $54.96 | $55.44 | -5.18% | 140,276,754 |
| Dec 2020 | $57.79 | $59.12 | $56.68 | $58.47 | +1.78% | 128,133,985 |
| Nov 2020 | $53.94 | $59.03 | $53.60 | $57.45 | +8.15% | 116,496,158 |
| Oct 2020 | $57.63 | $59.11 | $52.51 | $53.12 | -7.54% | 116,361,318 |
| Sep 2020 | $58.40 | $59.72 | $54.48 | $57.45 | -1.66% | 142,927,679 |
| Aug 2020 | $55.60 | $58.87 | $54.40 | $58.42 | +5.28% | 108,063,061 |
| Jul 2020 | $51.06 | $57.70 | $50.00 | $55.49 | +8.53% | 129,429,387 |
| Jun 2020 | $52.03 | $53.78 | $49.92 | $51.13 | -1.90% | 149,262,264 |
| May 2020 | $51.14 | $52.30 | $48.77 | $52.12 | +1.32% | 125,571,699 |
| Apr 2020 | $48.38 | $54.61 | $48.00 | $51.44 | +2.72% | 170,908,254 |
| Mar 2020 | $52.63 | $58.13 | $41.19 | $50.08 | -5.15% | 286,699,053 |
| Feb 2020 | $57.79 | $59.96 | $51.56 | $52.80 | -7.98% | 136,854,608 |
| Jan 2020 | $55.06 | $59.43 | $53.57 | $57.38 | +4.18% | 153,499,051 |
| Dec 2019 | $52.40 | $55.53 | $52.12 | $55.08 | +4.83% | 125,591,429 |
| Nov 2019 | $52.67 | $53.41 | $51.42 | $52.54 | +0.17% | 100,663,032 |
| Oct 2019 | $55.33 | $56.06 | $51.26 | $52.45 | -5.19% | 141,545,444 |
| Sep 2019 | $54.91 | $56.72 | $53.50 | $55.32 | +0.18% | 116,542,753 |
| Aug 2019 | $53.39 | $55.63 | $51.92 | $55.22 | +3.23% | 130,445,291 |
| Jul 2019 | $54.37 | $55.85 | $52.82 | $53.49 | -0.76% | 111,936,746 |
| Jun 2019 | $50.98 | $55.71 | $50.96 | $53.90 | +6.00% | 128,018,607 |
| May 2019 | $52.00 | $52.98 | $50.55 | $50.85 | 0.00% | 156,664,710 |
| Apr 2019 | $49.98 | $50.87 | $49.33 | $50.85 | +1.86% | 116,056,024 |
| Mar 2019 | $47.19 | $50.05 | $46.37 | $49.92 | +5.85% | 142,345,896 |
| Feb 2019 | $45.86 | $48.46 | $45.39 | $47.16 | +1.95% | 167,181,236 |
| Jan 2019 | $39.70 | $46.31 | $39.46 | $46.26 | +15.56% | 166,063,023 |
| Dec 2018 | $44.83 | $45.45 | $38.79 | $40.03 | -11.00% | 168,877,520 |
| Nov 2018 | $42.03 | $45.10 | $41.33 | $44.98 | +7.15% | 158,462,872 |
| Oct 2018 | $43.02 | $43.49 | $39.66 | $41.98 | -2.28% | 183,722,624 |
| Sep 2018 | $42.68 | $44.35 | $41.78 | $42.96 | +0.56% | 125,191,829 |
| Aug 2018 | $43.28 | $44.23 | $41.54 | $42.72 | -1.52% | 131,188,917 |
| Jul 2018 | $40.93 | $43.64 | $40.52 | $43.38 | +5.80% | 144,421,362 |
| Jun 2018 | $39.38 | $41.70 | $38.94 | $41.00 | +4.41% | 166,580,322 |
| May 2018 | $39.42 | $39.95 | $37.42 | $39.27 | -0.58% | 191,314,634 |
| Apr 2018 | $41.57 | $42.46 | $39.38 | $39.50 | -5.34% | 177,431,295 |
| Mar 2018 | $43.97 | $45.71 | $40.51 | $41.73 | -4.94% | 205,902,757 |
| Feb 2018 | $44.36 | $46.54 | $41.82 | $43.90 | -1.13% | 212,354,526 |
| Jan 2018 | $43.22 | $45.06 | $42.29 | $44.40 | +3.74% | 169,498,484 |
| Dec 2017 | $42.68 | $43.98 | $42.37 | $42.80 | -0.33% | 183,677,549 |
| Nov 2017 | $41.85 | $43.43 | $40.20 | $42.94 | +3.64% | 153,445,301 |
| Oct 2017 | $40.60 | $42.49 | $39.19 | $41.43 | +1.89% | 175,559,568 |
| Sep 2017 | $40.79 | $41.40 | $40.04 | $40.66 | 0.00% | 188,116,796 |
| Aug 2017 | $44.04 | $44.48 | $40.39 | $40.66 | -7.63% | 205,268,921 |
| Jul 2017 | $43.47 | $44.44 | $42.76 | $44.02 | +1.92% | 118,722,713 |
| Jun 2017 | $46.65 | $47.23 | $42.92 | $43.19 | -7.30% | 166,963,750 |
| May 2017 | $45.04 | $46.83 | $43.46 | $46.59 | +3.46% | 169,877,798 |
| Apr 2017 | $43.23 | $45.67 | $42.92 | $45.03 | +4.53% | 121,313,134 |
| Mar 2017 | $44.16 | $45.12 | $43.06 | $43.08 | -1.91% | 170,364,107 |
| Feb 2017 | $44.18 | $45.48 | $41.30 | $43.92 | -0.81% | 187,568,355 |
| Jan 2017 | $44.71 | $45.46 | $43.92 | $44.28 | -0.11% | 139,371,214 |
| Dec 2016 | $41.34 | $45.77 | $40.50 | $44.33 | +7.49% | 187,442,065 |
| Nov 2016 | $45.03 | $46.40 | $40.67 | $41.24 | -8.23% | 203,825,173 |
| Oct 2016 | $43.71 | $45.66 | $41.44 | $44.94 | +2.37% | 150,849,790 |
| Sep 2016 | $45.14 | $45.20 | $41.96 | $43.90 | -2.49% | 184,829,900 |
| Aug 2016 | $43.91 | $45.16 | $42.30 | $45.02 | +2.36% | 142,662,200 |
| Jul 2016 | $45.24 | $46.36 | $43.44 | $43.98 | -3.36% | 148,833,700 |
| Jun 2016 | $44.50 | $45.75 | $41.08 | $45.51 | +2.29% | 193,456,500 |
| May 2016 | $43.19 | $45.17 | $42.57 | $44.49 | +3.56% | 139,452,500 |
| Apr 2016 | $40.00 | $44.50 | $39.53 | $42.96 | +7.08% | 170,534,800 |
| Mar 2016 | $40.99 | $42.54 | $39.21 | $40.12 | -1.01% | 233,838,900 |
| Feb 2016 | $42.82 | $42.96 | $35.88 | $40.53 | -5.96% | 260,357,900 |
| Jan 2016 | $44.09 | $44.45 | $39.68 | $43.10 | -3.88% | 248,734,400 |
| Dec 2015 | $44.08 | $45.95 | $42.41 | $44.84 | +2.70% | 183,121,500 |
| Nov 2015 | $46.36 | $46.77 | $43.12 | $43.66 | -5.42% | 136,172,700 |
| Oct 2015 | $42.27 | $47.42 | $41.55 | $46.16 | +10.25% | 179,569,600 |
| Sep 2015 | $41.69 | $44.29 | $40.29 | $41.87 | -1.16% | 246,963,900 |
| Aug 2015 | $45.28 | $48.58 | $38.91 | $42.36 | -6.14% | 298,606,500 |
| Jul 2015 | $41.20 | $45.31 | $40.98 | $45.13 | +9.70% | 160,005,900 |
| Jun 2015 | $41.60 | $41.81 | $39.78 | $41.14 | -1.08% | 178,097,600 |
| May 2015 | $38.53 | $41.60 | $38.08 | $41.59 | +8.39% | 190,537,800 |
| Apr 2015 | $36.22 | $39.08 | $35.93 | $38.37 | +6.32% | 216,577,600 |
| Mar 2015 | $36.94 | $37.01 | $33.97 | $36.09 | -2.30% | 259,268,400 |
| Feb 2015 | $35.24 | $37.45 | $34.89 | $36.94 | +4.82% | 190,519,000 |
| Jan 2015 | $36.43 | $37.88 | $35.16 | $35.24 | -3.00% | 168,673,800 |
| Dec 2014 | $39.20 | $39.27 | $35.69 | $36.33 | -7.32% | 169,975,300 |
| Nov 2014 | $35.21 | $39.42 | $34.95 | $39.20 | +11.17% | 149,781,400 |
| Oct 2014 | $34.11 | $35.95 | $31.83 | $35.26 | +2.89% | 207,484,800 |
| Sep 2014 | $36.29 | $36.35 | $33.93 | $34.27 | -5.31% | 148,720,600 |
| Aug 2014 | $36.23 | $36.76 | $34.92 | $36.19 | +0.47% | 129,790,100 |
| Jul 2014 | $37.81 | $39.54 | $35.98 | $36.02 | -4.23% | 133,909,300 |
| Jun 2014 | $37.54 | $38.41 | $36.96 | $37.61 | -0.03% | 146,554,400 |
| May 2014 | $35.78 | $38.47 | $35.18 | $37.62 | +5.53% | 174,490,900 |
| Apr 2014 | $34.73 | $36.12 | $34.03 | $35.65 | +3.18% | 183,940,100 |
| Mar 2014 | $33.70 | $35.28 | $33.43 | $34.55 | +1.53% | 210,806,500 |
| Feb 2014 | $32.80 | $34.95 | $31.84 | $34.03 | +3.88% | 166,099,200 |
| Jan 2014 | $35.03 | $36.05 | $32.28 | $32.76 | -7.20% | 242,933,400 |
| Dec 2013 | $33.60 | $35.43 | $33.22 | $35.30 | +5.28% | 169,922,900 |
| Nov 2013 | $33.75 | $34.30 | $31.76 | $33.53 | -0.36% | 177,344,700 |
| Oct 2013 | $31.31 | $34.10 | $30.07 | $33.65 | +7.10% | 203,096,700 |
| Sep 2013 | $31.14 | $33.08 | $30.05 | $31.42 | +2.45% | 167,468,700 |
| Aug 2013 | $31.57 | $32.91 | $30.15 | $30.67 | -1.92% | 188,019,500 |
| Jul 2013 | $28.79 | $31.86 | $28.50 | $31.27 | +9.60% | 203,922,300 |
| Jun 2013 | $29.47 | $30.64 | $28.22 | $28.53 | -3.22% | 200,885,400 |
| May 2013 | $31.30 | $31.99 | $29.21 | $29.48 | -6.26% | 269,095,700 |
| Apr 2013 | $30.42 | $32.10 | $29.73 | $31.45 | +2.71% | 253,382,000 |
| Mar 2013 | $26.94 | $30.66 | $26.94 | $30.62 | +10.78% | 275,984,200 |
| Feb 2013 | $28.00 | $28.32 | $26.45 | $27.64 | -0.54% | 291,252,900 |
| Jan 2013 | $25.84 | $28.10 | $25.78 | $27.79 | +9.19% | 248,341,300 |
| Dec 2012 | $26.02 | $26.23 | $25.00 | $25.45 | -1.70% | 220,528,400 |
| Nov 2012 | $26.68 | $26.85 | $24.50 | $25.89 | -2.49% | 312,478,500 |
| Oct 2012 | $41.08 | $42.54 | $26.18 | $26.55 | -35.79% | 356,071,400 |
| Sep 2012 | $41.30 | $42.44 | $39.33 | $41.35 | -0.39% | 403,843,000 |
| Aug 2012 | $39.80 | $42.00 | $38.75 | $41.51 | +4.53% | 226,866,100 |
| Jul 2012 | $38.32 | $40.29 | $37.15 | $39.71 | +2.82% | 244,559,400 |
| Jun 2012 | $37.99 | $39.32 | $37.10 | $38.62 | +0.91% | 205,511,000 |
| May 2012 | $39.77 | $39.99 | $38.21 | $38.27 | -4.01% | 209,367,800 |
| Apr 2012 | $38.05 | $39.93 | $36.75 | $39.87 | +4.89% | 181,849,200 |
| Mar 2012 | $38.08 | $38.67 | $37.58 | $38.01 | -0.16% | 169,167,200 |
| Feb 2012 | $38.52 | $39.06 | $37.52 | $38.07 | -0.60% | 154,454,000 |
| Jan 2012 | $37.95 | $39.00 | $37.17 | $38.30 | +2.52% | 153,833,700 |
| Dec 2011 | $36.17 | $37.93 | $36.01 | $37.36 | +3.35% | 159,874,300 |
| Nov 2011 | $34.56 | $36.30 | $34.10 | $36.15 | +2.76% | 175,840,800 |
| Oct 2011 | $33.33 | $35.70 | $31.88 | $35.18 | +4.76% | 203,076,900 |
| Sep 2011 | $34.91 | $35.52 | $32.70 | $33.58 | -4.11% | 229,431,000 |
| Aug 2011 | $34.61 | $36.30 | $32.63 | $35.02 | +1.86% | 386,489,300 |
| Jul 2011 | $35.04 | $36.02 | $34.26 | $34.38 | -2.41% | 170,449,500 |
| Jun 2011 | $34.91 | $35.47 | $33.75 | $35.23 | +0.74% | 192,524,800 |
| May 2011 | $33.60 | $35.44 | $33.22 | $34.97 | +4.11% | 203,334,600 |
| Apr 2011 | $31.44 | $33.90 | $31.35 | $33.59 | +7.11% | 194,989,800 |
| Mar 2011 | $31.76 | $31.88 | $30.43 | $31.36 | -1.51% | 213,783,200 |
| Feb 2011 | $30.67 | $32.20 | $30.24 | $31.84 | +4.15% | 195,649,800 |
| Jan 2011 | $31.76 | $31.77 | $30.21 | $30.57 | -2.98% | 183,580,300 |
| Dec 2010 | $30.46 | $31.98 | $30.10 | $31.51 | +4.17% | 162,307,000 |
| Nov 2010 | $32.35 | $32.46 | $29.80 | $30.25 | -6.26% | 198,749,600 |
| Oct 2010 | $30.99 | $32.67 | $30.74 | $32.27 | +4.57% | 159,751,200 |
| Sep 2010 | $30.15 | $31.98 | $29.90 | $30.86 | +3.18% | 177,142,300 |
| Aug 2010 | $29.49 | $30.57 | $28.85 | $29.91 | +2.40% | 209,693,800 |
| Jul 2010 | $28.00 | $30.06 | $27.59 | $29.21 | +4.32% | 162,480,400 |
| Jun 2010 | $28.64 | $30.24 | $27.85 | $28.00 | -2.10% | 259,641,100 |
| May 2010 | $29.73 | $30.78 | $27.49 | $28.60 | -3.38% | 337,405,000 |
| Apr 2010 | $30.40 | $31.09 | $29.35 | $29.60 | -2.12% | 220,102,800 |
| Mar 2010 | $28.43 | $30.98 | $28.38 | $30.24 | +6.37% | 296,446,000 |
| Feb 2010 | $27.83 | $29.37 | $27.64 | $28.43 | +2.78% | 580,794,000 |
| Jan 2010 | $27.30 | $30.10 | $27.09 | $27.66 | +1.77% | 458,502,500 |
| Dec 2009 | $26.82 | $27.56 | $26.40 | $27.18 | +2.26% | 163,440,400 |
| Nov 2009 | $27.63 | $27.84 | $26.31 | $26.58 | -3.42% | 224,613,200 |
| Oct 2009 | $26.23 | $27.73 | $25.72 | $27.52 | +4.76% | 248,269,200 |
| Sep 2009 | $28.44 | $28.53 | $25.75 | $26.27 | -7.34% | 289,961,600 |
| Aug 2009 | $28.55 | $29.02 | $27.62 | $28.35 | +0.04% | 166,239,400 |
| Jul 2009 | $25.51 | $29.11 | $25.41 | $28.34 | +11.84% | 213,132,200 |
| Jun 2009 | $26.28 | $27.24 | $24.80 | $25.34 | -2.95% | 236,110,200 |
| May 2009 | $23.45 | $26.44 | $23.16 | $26.11 | +11.58% | 215,354,500 |
| Apr 2009 | $22.13 | $23.71 | $21.94 | $23.40 | +4.98% | 215,902,000 |
| Mar 2009 | $22.43 | $23.58 | $20.81 | $22.29 | -2.15% | 274,902,000 |
| Feb 2009 | $27.67 | $28.87 | $22.45 | $22.78 | -18.79% | 254,697,800 |
| Jan 2009 | $26.93 | $29.84 | $26.56 | $28.05 | +4.47% | 248,327,400 |
| Dec 2008 | $26.93 | $28.35 | $25.45 | $26.85 | -1.32% | 253,080,400 |
| Nov 2008 | $29.12 | $30.53 | $24.75 | $27.21 | -6.75% | 266,554,000 |
| Oct 2008 | $32.53 | $34.05 | $25.56 | $29.18 | -10.90% | 421,643,200 |
| Sep 2008 | $31.84 | $34.97 | $31.30 | $32.75 | +3.94% | 337,588,900 |
| Aug 2008 | $31.67 | $33.10 | $31.28 | $31.51 | -0.97% | 438,399,600 |
| Jul 2008 | $28.35 | $32.01 | $28.04 | $31.82 | +11.85% | 442,430,100 |
| Jun 2008 | $32.30 | $32.57 | $28.33 | $28.45 | -12.41% | 185,273,300 |
| May 2008 | $31.55 | $32.99 | $30.97 | $32.48 | +2.69% | 158,825,100 |
| Apr 2008 | $31.06 | $32.12 | $30.31 | $31.63 | +2.00% | 173,788,800 |
| Mar 2008 | $31.42 | $31.51 | $29.56 | $31.01 | -0.51% | 210,763,300 |
| Feb 2008 | $29.37 | $32.19 | $28.70 | $31.17 | +6.49% | 190,210,800 |
| Jan 2008 | $32.55 | $32.85 | $28.63 | $29.27 | -10.30% | 214,476,700 |
| Dec 2007 | $34.27 | $35.29 | $32.36 | $32.63 | -5.56% | 163,842,900 |
| Nov 2007 | $33.18 | $34.71 | $32.09 | $34.55 | +3.41% | 211,161,300 |
| Oct 2007 | $34.51 | $34.91 | $32.32 | $33.41 | -3.19% | 183,842,100 |
| Sep 2007 | $32.13 | $34.90 | $31.84 | $34.51 | +7.64% | 188,751,000 |
| Aug 2007 | $33.10 | $33.20 | $30.51 | $32.06 | -2.11% | 306,377,000 |
| Jul 2007 | $35.58 | $36.85 | $32.57 | $32.75 | -7.09% | 364,382,300 |
| Jun 2007 | $34.09 | $37.20 | $34.00 | $35.25 | +4.17% | 421,116,000 |
| May 2007 | $33.48 | $34.56 | $32.25 | $33.84 | +1.11% | 371,151,300 |
| Apr 2007 | $31.63 | $33.70 | $30.18 | $33.47 | +5.72% | 615,058,700 |
| Mar 2007 | $31.80 | $32.58 | $29.95 | $31.66 | -0.85% | 201,539,500 |
| Feb 2007 | $34.92 | $34.98 | $31.35 | $31.93 | -8.56% | 80,613,000 |
| Jan 2007 | $35.70 | $36.26 | $34.00 | $34.92 | -2.18% | 66,424,800 |
| Dec 2006 | $35.15 | $36.41 | $34.40 | $35.70 | +1.85% | 40,024,700 |
| Nov 2006 | $34.45 | $35.82 | $33.48 | $35.05 | +1.89% | 47,695,600 |
| Oct 2006 | $35.65 | $36.67 | $33.75 | $34.40 | -3.53% | 68,572,100 |
| Sep 2006 | $33.83 | $36.47 | $33.19 | $35.66 | +5.16% | 61,093,900 |
| Aug 2006 | $32.41 | $34.25 | $32.00 | $33.91 | +4.66% | 54,145,800 |
| Jul 2006 | $31.04 | $33.00 | $29.50 | $32.40 | +4.85% | 65,644,400 |
| Jun 2006 | $32.87 | $33.31 | $30.49 | $30.90 | -6.65% | 49,189,500 |
| May 2006 | $31.50 | $33.16 | $30.71 | $33.10 | +5.95% | 38,436,700 |
| Apr 2006 | $30.31 | $31.45 | $28.97 | $31.24 | +3.07% | 35,823,000 |
| Mar 2006 | $30.01 | $31.25 | $29.32 | $30.31 | +0.73% | 40,008,600 |
| Feb 2006 | $29.25 | $30.54 | $28.43 | $30.09 | +2.21% | 28,729,200 |
| Jan 2006 | $28.15 | $30.06 | $27.44 | $29.44 | +4.51% | 51,767,400 |
| Dec 2005 | $28.94 | $29.76 | $27.88 | $28.17 | -2.66% | 45,256,100 |
| Nov 2005 | $28.30 | $30.50 | $28.07 | $28.94 | +2.26% | 30,102,400 |
| Oct 2005 | $30.54 | $30.80 | $28.03 | $28.30 | -7.49% | 36,077,200 |
| Sep 2005 | $30.91 | $31.16 | $29.36 | $30.59 | -1.32% | 35,798,100 |
| Aug 2005 | $30.40 | $31.39 | $30.12 | $31.00 | +1.47% | 33,810,200 |
| Jul 2005 | $31.81 | $32.17 | $30.40 | $30.55 | -3.96% | 23,632,600 |
| Jun 2005 | $32.45 | $32.81 | $31.05 | $31.81 | -1.94% | 30,388,900 |
| May 2005 | $32.38 | $33.15 | $32.29 | $32.44 | +0.09% | 22,645,200 |
| Apr 2005 | $32.90 | $33.12 | $30.11 | $32.41 | -1.94% | 37,669,800 |
| Mar 2005 | $33.42 | $33.95 | $31.34 | $33.05 | -1.20% | 33,578,800 |
| Feb 2005 | $33.70 | $34.30 | $32.87 | $33.45 | -1.56% | 28,090,800 |
| Jan 2005 | $35.65 | $35.65 | $32.20 | $33.98 | -4.58% | 26,563,500 |
| Dec 2004 | $34.43 | $36.06 | $33.83 | $35.61 | +4.12% | 34,151,000 |
| Nov 2004 | $33.26 | $35.20 | $33.13 | $34.20 | +2.67% | 44,238,500 |
| Oct 2004 | $31.75 | $33.52 | $30.99 | $33.31 | +5.01% | 31,609,600 |
| Sep 2004 | $31.38 | $32.55 | $31.10 | $31.72 | +1.41% | 29,011,700 |
| Aug 2004 | $30.35 | $31.72 | $29.45 | $31.28 | +2.39% | 30,237,000 |
| Jul 2004 | $31.60 | $32.29 | $30.00 | $30.55 | -3.57% | 31,957,800 |
| Jun 2004 | $29.88 | $31.70 | $29.75 | $31.68 | +6.10% | 33,320,100 |
| May 2004 | $32.92 | $33.13 | $29.68 | $29.86 | -9.27% | 36,555,400 |
| Apr 2004 | $32.05 | $33.49 | $30.64 | $32.91 | +2.81% | 31,485,000 |
| Mar 2004 | $33.71 | $34.70 | $30.88 | $32.01 | -5.27% | 30,652,900 |
| Feb 2004 | $32.12 | $33.92 | $32.03 | $33.79 | +4.91% | 26,976,900 |
| Jan 2004 | $32.20 | $33.21 | $30.96 | $32.21 | -0.03% | 34,540,700 |
| Dec 2003 | $31.65 | $32.50 | $30.97 | $32.22 | +1.74% | 30,538,600 |
| Nov 2003 | $29.18 | $31.85 | $28.50 | $31.67 | +8.83% | 29,220,300 |
| Oct 2003 | $29.40 | $30.18 | $28.75 | $29.10 | -1.36% | 38,993,900 |
| Sep 2003 | $29.80 | $30.75 | $28.49 | $29.50 | -0.67% | 44,228,000 |
| Aug 2003 | $27.90 | $29.78 | $27.60 | $29.70 | +6.80% | 39,067,000 |
| Jul 2003 | $32.55 | $32.79 | $27.60 | $27.81 | -14.56% | 78,788,000 |
| Jun 2003 | $32.50 | $33.96 | $32.25 | $32.55 | +0.46% | 36,514,000 |
| May 2003 | $30.85 | $33.90 | $30.48 | $32.40 | +4.85% | 46,088,800 |
| Apr 2003 | $27.85 | $31.05 | $27.76 | $30.90 | +9.57% | 79,792,000 |
| Mar 2003 | $29.66 | $31.80 | $26.35 | $28.20 | -4.76% | 81,043,800 |
| Feb 2003 | $31.95 | $32.15 | $29.00 | $29.61 | -7.03% | 44,169,800 |
| Jan 2003 | $39.18 | $39.40 | $29.95 | $31.85 | -18.19% | 70,603,700 |
| Dec 2002 | $37.57 | $40.00 | $37.20 | $38.93 | +3.65% | 28,229,500 |
| Nov 2002 | $39.40 | $40.50 | $36.35 | $37.56 | -4.91% | 39,218,300 |
| Oct 2002 | $36.48 | $41.30 | $36.12 | $39.50 | +8.34% | 47,560,400 |
| Sep 2002 | $39.68 | $40.40 | $35.79 | $36.46 | -8.32% | 29,341,300 |
| Aug 2002 | $37.10 | $40.61 | $36.75 | $39.77 | +7.49% | 26,118,200 |
| Jul 2002 | $40.50 | $41.70 | $33.87 | $37.00 | -9.65% | 50,323,500 |
| Jun 2002 | $42.21 | $43.95 | $38.97 | $40.95 | -4.79% | 46,050,500 |
| May 2002 | $41.04 | $43.75 | $39.00 | $43.01 | +4.80% | 33,013,700 |
| Apr 2002 | $38.50 | $41.28 | $38.32 | $41.04 | +6.18% | 39,928,400 |
| Mar 2002 | $39.23 | $39.70 | $36.00 | $38.65 | -1.15% | 33,781,500 |
| Feb 2002 | $37.00 | $39.60 | $36.48 | $39.10 | +5.50% | 30,839,800 |
| Jan 2002 | $34.23 | $37.10 | $32.50 | $37.06 | +8.90% | 35,353,300 |
| Dec 2001 | $33.15 | $34.98 | $31.50 | $34.03 | +2.75% | 30,857,000 |
| Nov 2001 | $33.65 | $35.10 | $32.68 | $33.12 | -1.87% | 27,242,800 |
| Oct 2001 | $34.60 | $35.57 | $32.40 | $33.75 | -1.80% | 35,602,800 |
| Sep 2001 | $32.70 | $34.81 | $31.00 | $34.37 | +6.57% | 40,118,900 |
| Aug 2001 | $30.90 | $33.01 | $30.00 | $32.25 | +4.20% | 36,304,200 |
| Jul 2001 | $30.70 | $31.74 | $30.00 | $30.95 | -0.16% | 43,148,300 |
| Jun 2001 | $31.50 | $32.00 | $29.50 | $31.00 | – | 157,784,700 |
Seasonality
MDLZ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | -0.2% | 0.8% | 3.0% | -0.3% | -0.8% | 3.0% | -1.0% | -1.7% | -0.4% | 3.2% | -0.1% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 9 of 10 | 3 of 10 | 3 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 8.6% | 5.3% | -5.6% | 6.6% | -0.4% | -4.7% | 7.7% | -0.4% | -6.0% | 12.3% | ||
| 2025 | -2.9% | 10.8% | 6.4% | 0.4% | -0.9% | 0.6% | -4.1% | -5.0% | 2.5% | -8.0% | 0.2% | -5.6% |
| 2024 | 3.9% | -2.9% | -3.6% | 2.8% | -4.7% | -3.9% | 4.4% | 5.1% | 3.2% | -7.0% | -5.2% | -7.3% |
| 2023 | -1.8% | -0.4% | 7.6% | 10.0% | -4.3% | -0.1% | 1.6% | -3.9% | -2.0% | -4.6% | 7.3% | 2.5% |
| 2022 | 1.1% | -2.3% | -3.6% | 2.7% | -1.4% | -1.8% | 3.1% | -3.4% | -10.8% | 12.1% | 10.0% | -0.8% |
| 2021 | -5.2% | -4.1% | 10.7% | 3.9% | 4.5% | -1.2% | 1.3% | -1.9% | -5.7% | 4.4% | -3.0% | 13.1% |
| 2020 | 4.2% | -8.0% | -4.6% | 2.7% | 1.3% | -1.3% | 8.5% | 5.3% | -1.1% | -7.5% | 8.2% | 2.3% |
| 2019 | 15.6% | 1.9% | 6.4% | 1.9% | 0.0% | 6.5% | -0.8% | 3.2% | 0.7% | -5.2% | 0.2% | 5.4% |
| 2018 | 3.7% | -1.1% | -4.4% | -5.3% | -0.6% | 5.0% | 5.8% | -1.5% | 1.2% | -2.3% | 7.1% | -10.4% |
| 2017 | -0.1% | -0.8% | -1.5% | 4.5% | 3.5% | -6.9% | 1.9% | -7.6% | 0.5% | 1.9% | 3.6% | 0.2% |