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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $63.65 | $65.86 | $61.51 | $64.94 | +1.79% | 41,406,289 |
| Oct 19, 2026 | $63.61 | $65.22 | $62.38 | $63.80 | -0.17% | 37,623,905 |
| Oct 12, 2026 | $60.57 | $64.67 | $60.52 | $63.91 | +5.79% | 40,906,746 |
| Oct 5, 2026 | $57.32 | $60.80 | $57.32 | $60.41 | +3.82% | 34,140,413 |
| Sep 28, 2026 | $60.16 | $60.68 | $57.35 | $58.19 | -3.42% | 42,129,940 |
| Sep 21, 2026 | $61.14 | $62.19 | $60.00 | $60.25 | -0.99% | 39,500,904 |
| Sep 14, 2026 | $63.15 | $63.83 | $60.49 | $60.85 | -2.55% | 43,944,523 |
| Sep 8, 2026 | $60.86 | $62.90 | $60.47 | $62.44 | +1.89% | 31,430,812 |
| Aug 31, 2026 | $62.24 | $63.03 | $60.91 | $61.28 | -1.73% | 36,637,566 |
| Aug 24, 2026 | $64.73 | $65.55 | $61.67 | $62.36 | -3.24% | 38,705,115 |
| Aug 17, 2026 | $62.96 | $64.77 | $62.07 | $64.45 | +1.32% | 32,011,833 |
| Aug 10, 2026 | $62.20 | $63.78 | $60.85 | $63.61 | +1.60% | 30,285,726 |
| Aug 3, 2026 | $63.35 | $63.87 | $60.65 | $62.61 | +0.48% | 41,941,907 |
| Jul 27, 2026 | $60.55 | $66.65 | $60.07 | $62.31 | +2.96% | 65,832,037 |
| Jul 20, 2026 | $60.67 | $60.98 | $59.10 | $60.52 | -0.79% | 40,575,149 |
| Jul 13, 2026 | $59.50 | $63.04 | $57.87 | $61.00 | +3.69% | 47,412,022 |
| Jul 6, 2026 | $60.95 | $61.20 | $57.82 | $58.83 | -3.41% | 38,800,186 |
| Jun 29, 2026 | $60.75 | $61.24 | $57.78 | $60.91 | +0.20% | 43,827,429 |
| Jun 22, 2026 | $59.76 | $63.00 | $59.45 | $60.79 | +1.11% | 55,223,302 |
| Jun 15, 2026 | $62.99 | $62.99 | $59.77 | $60.12 | -4.56% | 54,378,751 |
| Jun 8, 2026 | $62.19 | $64.35 | $61.54 | $62.99 | +1.53% | 38,800,538 |
| Jun 1, 2026 | $60.62 | $63.14 | $59.95 | $62.04 | +1.42% | 37,096,528 |
| May 26, 2026 | $61.94 | $62.56 | $61.09 | $61.17 | -0.96% | 32,809,454 |
| May 18, 2026 | $60.51 | $62.59 | $60.45 | $61.76 | +2.18% | 32,453,566 |
| May 11, 2026 | $61.54 | $62.20 | $60.30 | $60.44 | -1.80% | 37,642,990 |
| May 4, 2026 | $61.35 | $62.19 | $60.26 | $61.55 | +0.29% | 32,583,004 |
| Apr 27, 2026 | $57.30 | $62.19 | $57.30 | $61.37 | +6.53% | 49,389,959 |
| Apr 20, 2026 | $57.28 | $58.07 | $55.79 | $57.61 | +0.63% | 36,232,543 |
| Apr 13, 2026 | $58.72 | $58.83 | $56.07 | $57.25 | -2.97% | 38,917,659 |
| Apr 6, 2026 | $57.54 | $59.32 | $57.22 | $59.00 | +2.54% | 37,205,092 |
| Mar 30, 2026 | $58.63 | $59.38 | $56.51 | $57.54 | -1.25% | 37,126,138 |
| Mar 23, 2026 | $56.74 | $58.78 | $55.92 | $58.27 | +3.66% | 53,646,183 |
| Mar 16, 2026 | $55.58 | $58.82 | $55.30 | $56.21 | +2.40% | 66,121,243 |
| Mar 9, 2026 | $58.19 | $58.65 | $54.31 | $54.89 | -6.01% | 48,722,986 |
| Mar 2, 2026 | $61.16 | $61.34 | $57.35 | $58.40 | -5.16% | 50,702,937 |
| Feb 23, 2026 | $58.60 | $61.76 | $58.50 | $61.58 | +4.73% | 46,976,438 |
| Feb 17, 2026 | $62.56 | $62.79 | $58.02 | $58.80 | -6.06% | 37,082,502 |
| Feb 9, 2026 | $59.98 | $62.80 | $58.92 | $62.59 | +4.28% | 56,903,569 |
| Feb 2, 2026 | $58.83 | $60.85 | $58.00 | $60.02 | +2.65% | 76,289,370 |
| Jan 26, 2026 | $58.29 | $60.20 | $56.99 | $58.47 | +0.12% | 53,431,271 |
| Jan 20, 2026 | $57.13 | $58.43 | $56.68 | $58.40 | +2.03% | 47,655,390 |
| Jan 12, 2026 | $55.12 | $57.57 | $54.73 | $57.24 | +3.90% | 54,176,714 |
| Jan 5, 2026 | $53.36 | $55.24 | $51.20 | $55.09 | +2.68% | 65,629,952 |
| Dec 29, 2025 | $54.73 | $55.25 | $53.41 | $53.65 | -1.81% | 30,997,111 |
| Dec 22, 2025 | $54.15 | $54.91 | $53.51 | $54.64 | +0.26% | 25,949,122 |
| Dec 15, 2025 | $54.50 | $55.26 | $53.44 | $54.50 | +0.85% | 96,296,650 |
| Dec 8, 2025 | $54.62 | $55.30 | $53.13 | $54.04 | -1.58% | 62,775,229 |
| Dec 1, 2025 | $57.20 | $57.35 | $54.75 | $54.91 | -4.63% | 51,795,284 |
| Nov 24, 2025 | $57.00 | $57.63 | $55.70 | $57.57 | +1.00% | 30,499,612 |
| Nov 17, 2025 | $56.78 | $57.09 | $55.03 | $57.00 | +0.25% | 47,944,435 |
| Nov 10, 2025 | $57.00 | $57.72 | $56.20 | $56.86 | -0.56% | 42,646,962 |
| Nov 3, 2025 | $57.44 | $57.84 | $55.44 | $57.18 | -0.49% | 51,814,931 |
| Oct 27, 2025 | $60.66 | $62.43 | $56.63 | $57.46 | -5.45% | 69,087,518 |
| Oct 20, 2025 | $62.82 | $63.24 | $60.55 | $60.77 | -2.71% | 30,981,516 |
| Oct 13, 2025 | $60.79 | $62.74 | $60.41 | $62.46 | +1.64% | 31,099,937 |
| Oct 6, 2025 | $62.55 | $63.24 | $60.87 | $61.45 | -1.95% | 35,744,060 |
| Sep 29, 2025 | $63.43 | $63.57 | $61.22 | $62.67 | -1.09% | 35,556,187 |
| Sep 22, 2025 | $63.31 | $64.95 | $62.27 | $63.36 | -0.55% | 34,220,012 |
| Sep 15, 2025 | $62.00 | $64.03 | $61.46 | $63.71 | +2.79% | 45,934,111 |
| Sep 8, 2025 | $61.59 | $63.20 | $61.00 | $61.98 | +0.39% | 30,282,578 |
| Sep 2, 2025 | $61.58 | $62.51 | $59.37 | $61.74 | +0.49% | 29,144,502 |
| Aug 25, 2025 | $63.19 | $63.23 | $61.01 | $61.44 | -3.11% | 33,882,741 |
| Aug 18, 2025 | $62.03 | $64.09 | $61.64 | $63.41 | +2.14% | 29,937,579 |
| Aug 11, 2025 | $62.08 | $62.35 | $60.26 | $62.08 | +0.40% | 39,854,738 |
| Aug 4, 2025 | $63.97 | $64.28 | $61.49 | $61.83 | -3.28% | 37,576,931 |
| Jul 28, 2025 | $70.21 | $70.33 | $63.92 | $63.93 | -9.42% | 60,782,883 |
| Jul 21, 2025 | $69.85 | $71.15 | $69.21 | $70.58 | +1.10% | 29,010,930 |
| Jul 14, 2025 | $67.18 | $70.50 | $66.49 | $69.81 | +3.91% | 35,306,341 |
| Jul 7, 2025 | $68.96 | $69.03 | $65.90 | $67.18 | -2.62% | 39,052,297 |
| Jun 30, 2025 | $67.40 | $69.81 | $66.78 | $68.99 | +1.79% | 33,369,572 |
| Jun 23, 2025 | $68.42 | $68.80 | $67.12 | $67.78 | -0.78% | 32,468,107 |
| Jun 16, 2025 | $67.05 | $68.71 | $65.90 | $68.31 | +2.06% | 33,334,978 |
| Jun 9, 2025 | $65.98 | $68.43 | $65.66 | $66.93 | +1.18% | 28,539,929 |
| Jun 2, 2025 | $67.17 | $67.57 | $65.77 | $66.15 | -1.99% | 28,684,742 |
| May 26, 2025 | $65.58 | $68.00 | $65.12 | $67.49 | +2.04% | 36,996,531 |
| May 19, 2025 | $65.24 | $66.43 | $64.94 | $66.14 | +1.26% | 32,536,753 |
| May 12, 2025 | $66.20 | $66.66 | $63.43 | $65.32 | -1.58% | 40,212,497 |
| May 5, 2025 | $67.76 | $67.94 | $66.31 | $66.37 | -2.04% | 30,868,800 |
| Apr 28, 2025 | $65.59 | $68.86 | $64.29 | $67.75 | +3.29% | 47,519,079 |
| Apr 21, 2025 | $67.30 | $69.09 | $64.61 | $65.59 | -2.57% | 35,459,056 |
| Apr 14, 2025 | $66.70 | $68.61 | $66.13 | $67.32 | +0.40% | 29,555,085 |
| Apr 7, 2025 | $65.18 | $67.69 | $63.14 | $67.05 | +1.12% | 61,309,546 |
| Mar 31, 2025 | $67.85 | $69.12 | $65.67 | $66.31 | -2.08% | 60,719,241 |
| Mar 24, 2025 | $64.55 | $68.38 | $64.14 | $67.72 | +4.98% | 44,684,602 |
| Mar 17, 2025 | $64.15 | $65.51 | $63.48 | $64.51 | +0.31% | 52,700,003 |
| Mar 10, 2025 | $68.28 | $70.60 | $64.07 | $64.31 | -5.06% | 49,259,517 |
| Mar 3, 2025 | $64.04 | $69.68 | $64.04 | $67.74 | +5.46% | 55,696,281 |
| Feb 24, 2025 | $64.51 | $66.27 | $63.09 | $64.23 | -0.68% | 53,437,291 |
| Feb 18, 2025 | $60.53 | $64.86 | $59.82 | $64.67 | +6.33% | 44,259,891 |
| Feb 10, 2025 | $58.59 | $62.19 | $57.51 | $60.82 | +4.05% | 51,716,835 |
| Feb 3, 2025 | $57.99 | $58.81 | $53.95 | $58.45 | +0.79% | 76,321,202 |
| Jan 27, 2025 | $58.43 | $59.28 | $56.61 | $57.99 | +0.99% | 50,731,411 |
| Jan 21, 2025 | $57.46 | $58.19 | $56.11 | $57.42 | -0.76% | 42,279,226 |
| Jan 13, 2025 | $56.30 | $58.75 | $55.97 | $57.86 | +2.86% | 59,561,804 |
| Jan 6, 2025 | $59.59 | $59.69 | $56.21 | $56.25 | -6.03% | 40,575,014 |
| Dec 30, 2024 | $60.13 | $60.33 | $59.13 | $59.86 | -0.58% | 27,681,548 |
| Dec 23, 2024 | $59.37 | $60.31 | $58.90 | $60.21 | +1.38% | 28,041,119 |
| Dec 16, 2024 | $61.95 | $62.59 | $59.10 | $59.39 | -4.10% | 81,923,693 |
| Dec 9, 2024 | $62.79 | $64.30 | $60.33 | $61.93 | -1.48% | 57,400,952 |
| Dec 2, 2024 | $65.06 | $65.27 | $62.43 | $62.86 | -3.22% | 42,484,941 |
| Nov 25, 2024 | $64.54 | $65.38 | $64.42 | $64.95 | +0.85% | 29,580,922 |
| Nov 18, 2024 | $64.67 | $65.10 | $63.40 | $64.40 | -0.14% | 31,935,186 |
| Nov 11, 2024 | $65.70 | $66.74 | $63.91 | $64.49 | -2.58% | 33,707,643 |
| Nov 4, 2024 | $68.80 | $69.20 | $65.56 | $66.20 | -3.37% | 32,222,958 |
| Oct 28, 2024 | $69.41 | $70.16 | $67.80 | $68.51 | -1.04% | 37,382,973 |
| Oct 21, 2024 | $71.50 | $71.82 | $69.17 | $69.23 | -3.28% | 28,021,446 |
| Oct 14, 2024 | $70.53 | $72.70 | $69.93 | $71.58 | +1.30% | 27,846,169 |
| Oct 7, 2024 | $71.50 | $71.59 | $70.35 | $70.66 | -1.19% | 21,768,748 |
| Sep 30, 2024 | $74.04 | $74.36 | $70.80 | $71.51 | -3.63% | 25,524,242 |
| Sep 23, 2024 | $74.55 | $75.11 | $73.72 | $74.20 | -0.11% | 27,031,943 |
| Sep 16, 2024 | $75.74 | $75.98 | $74.19 | $74.28 | -1.30% | 29,308,394 |
| Sep 9, 2024 | $75.10 | $76.06 | $73.47 | $75.26 | -0.07% | 27,528,162 |
| Sep 3, 2024 | $71.94 | $75.94 | $71.44 | $75.31 | +4.87% | 32,416,481 |
| Aug 26, 2024 | $71.50 | $72.14 | $70.48 | $71.81 | +0.81% | 22,737,770 |
| Aug 19, 2024 | $70.45 | $71.84 | $70.08 | $71.23 | +1.58% | 19,814,551 |
| Aug 12, 2024 | $69.80 | $71.92 | $69.14 | $70.12 | +0.57% | 28,629,546 |
| Aug 5, 2024 | $72.79 | $73.41 | $68.42 | $69.72 | -1.36% | 35,949,587 |
| Jul 29, 2024 | $66.21 | $70.86 | $66.08 | $70.68 | +6.41% | 44,071,353 |
| Jul 22, 2024 | $67.16 | $67.73 | $65.37 | $66.42 | -0.05% | 25,530,613 |
| Jul 15, 2024 | $65.30 | $68.38 | $64.18 | $66.45 | +1.67% | 33,394,130 |
| Jul 8, 2024 | $66.45 | $66.85 | $64.91 | $65.36 | -2.42% | 36,105,528 |
| Jul 1, 2024 | $65.86 | $67.06 | $65.10 | $66.98 | +2.35% | 26,427,574 |
| Jun 24, 2024 | $66.87 | $68.94 | $65.01 | $65.44 | -1.61% | 37,845,056 |
| Jun 17, 2024 | $65.74 | $67.22 | $65.37 | $66.51 | +1.00% | 27,305,769 |
| Jun 10, 2024 | $67.42 | $67.85 | $65.51 | $65.85 | -2.89% | 28,571,610 |
| Jun 3, 2024 | $68.27 | $68.78 | $66.94 | $67.81 | -1.05% | 25,318,032 |
| May 28, 2024 | $67.93 | $68.55 | $66.64 | $68.53 | +0.34% | 25,151,826 |
| May 20, 2024 | $71.27 | $71.37 | $68.24 | $68.30 | -4.11% | 22,829,986 |
| May 13, 2024 | $71.48 | $72.11 | $71.16 | $71.23 | +0.04% | 27,550,215 |
| May 6, 2024 | $70.07 | $71.29 | $69.27 | $71.20 | +1.87% | 27,050,213 |
| Apr 29, 2024 | $70.75 | $72.64 | $69.33 | $69.89 | -1.02% | 46,417,568 |
| Apr 22, 2024 | $68.26 | $71.54 | $68.23 | $70.61 | +3.67% | 60,716,915 |
| Apr 15, 2024 | $67.27 | $68.16 | $65.22 | $68.11 | +2.13% | 45,836,883 |
| Apr 8, 2024 | $68.00 | $68.32 | $66.01 | $66.69 | -1.91% | 42,507,039 |
| Apr 1, 2024 | $70.15 | $70.15 | $67.64 | $67.99 | -2.87% | 47,921,048 |
| Mar 25, 2024 | $72.64 | $72.66 | $69.69 | $70.00 | -3.31% | 35,250,566 |
| Mar 18, 2024 | $71.00 | $72.70 | $70.82 | $72.40 | +2.33% | 36,924,592 |
| Mar 11, 2024 | $71.90 | $72.59 | $70.14 | $70.75 | -1.53% | 42,465,474 |
| Mar 4, 2024 | $72.00 | $72.30 | $70.37 | $71.85 | -0.72% | 36,623,716 |
| Feb 26, 2024 | $73.90 | $74.04 | $72.16 | $72.37 | -2.18% | 35,978,588 |
| Feb 20, 2024 | $72.51 | $75.04 | $72.25 | $73.98 | +2.78% | 29,736,004 |
| Feb 12, 2024 | $73.07 | $73.87 | $70.97 | $71.98 | -1.63% | 35,323,269 |
| Feb 5, 2024 | $76.46 | $76.69 | $72.83 | $73.17 | -4.81% | 33,021,566 |
| Jan 29, 2024 | $75.27 | $77.20 | $73.58 | $76.87 | +2.30% | 57,589,600 |
| Jan 22, 2024 | $72.79 | $75.40 | $72.65 | $75.14 | +3.14% | 32,639,294 |
| Jan 16, 2024 | $73.00 | $73.39 | $72.42 | $72.85 | -0.37% | 22,241,027 |
| Jan 8, 2024 | $73.10 | $73.84 | $72.28 | $73.12 | +0.04% | 25,066,871 |
| Jan 2, 2024 | $72.37 | $74.43 | $72.37 | $73.09 | +0.91% | 20,883,862 |
| Dec 26, 2023 | $71.20 | $72.65 | $71.00 | $72.43 | +1.71% | 16,818,630 |
| Dec 18, 2023 | $71.26 | $71.57 | $69.24 | $71.21 | +0.72% | 29,263,854 |
| Dec 11, 2023 | $71.85 | $73.25 | $70.04 | $70.70 | -0.55% | 41,240,769 |
| Dec 4, 2023 | $70.38 | $71.98 | $70.35 | $71.09 | +0.38% | 27,639,230 |
| Nov 27, 2023 | $72.00 | $72.12 | $69.95 | $70.82 | -1.12% | 32,587,470 |
| Nov 20, 2023 | $70.20 | $71.88 | $70.07 | $71.62 | +1.40% | 17,550,486 |
| Nov 13, 2023 | $69.03 | $71.00 | $68.96 | $70.63 | +2.18% | 32,811,873 |
| Nov 6, 2023 | $68.74 | $69.37 | $68.09 | $69.12 | +0.44% | 34,953,745 |
| Oct 30, 2023 | $65.42 | $69.09 | $65.27 | $68.82 | +5.86% | 39,775,584 |
| Oct 23, 2023 | $63.92 | $66.38 | $63.66 | $65.01 | +1.42% | 32,850,298 |
| Oct 16, 2023 | $61.87 | $65.03 | $61.83 | $64.10 | +4.18% | 41,824,960 |
| Oct 9, 2023 | $63.80 | $64.50 | $60.75 | $61.53 | -2.89% | 38,814,920 |
| Oct 2, 2023 | $69.20 | $69.29 | $61.19 | $63.36 | -8.70% | 45,314,951 |
| Sep 25, 2023 | $70.32 | $70.96 | $69.10 | $69.40 | -1.46% | 37,061,961 |
| Sep 18, 2023 | $72.38 | $72.38 | $70.35 | $70.43 | -2.10% | 22,560,082 |
| Sep 11, 2023 | $70.13 | $72.70 | $69.88 | $71.94 | +3.04% | 29,888,040 |
| Sep 5, 2023 | $69.59 | $70.42 | $69.02 | $69.82 | +0.19% | 24,317,719 |
| Aug 28, 2023 | $71.92 | $72.00 | $69.44 | $69.69 | -2.53% | 28,063,301 |
| Aug 21, 2023 | $71.09 | $72.17 | $70.11 | $71.50 | +0.52% | 23,704,981 |
| Aug 14, 2023 | $74.10 | $74.18 | $70.97 | $71.13 | -3.84% | 24,781,163 |
| Aug 7, 2023 | $74.14 | $74.70 | $73.22 | $73.97 | +0.07% | 20,999,454 |
| Jul 31, 2023 | $74.91 | $75.69 | $73.71 | $73.92 | -1.49% | 30,941,930 |
| Jul 24, 2023 | $74.11 | $76.77 | $72.23 | $75.04 | +1.43% | 35,501,804 |
| Jul 17, 2023 | $72.05 | $74.46 | $71.41 | $73.98 | +2.35% | 46,880,316 |
| Jul 10, 2023 | $72.39 | $73.01 | $70.48 | $72.28 | +0.39% | 32,581,458 |
| Jul 3, 2023 | $72.77 | $73.60 | $71.95 | $72.00 | -1.29% | 24,873,354 |
| Jun 26, 2023 | $73.09 | $73.97 | $71.90 | $72.94 | -0.22% | 32,580,740 |
| Jun 20, 2023 | $73.88 | $74.25 | $72.63 | $73.10 | -0.64% | 26,908,338 |
| Jun 12, 2023 | $72.97 | $74.41 | $72.21 | $73.57 | +0.82% | 29,728,537 |
| Jun 5, 2023 | $74.25 | $74.73 | $71.86 | $72.97 | -1.75% | 28,567,061 |
| May 30, 2023 | $74.41 | $74.53 | $72.25 | $74.27 | -1.14% | 35,628,472 |
| May 22, 2023 | $77.09 | $77.21 | $74.39 | $75.13 | -2.50% | 27,571,861 |
| May 15, 2023 | $78.12 | $78.26 | $76.56 | $77.06 | -1.05% | 23,334,010 |
| May 8, 2023 | $77.25 | $78.54 | $76.96 | $77.88 | +0.41% | 23,427,825 |
| May 1, 2023 | $76.52 | $78.01 | $76.19 | $77.56 | +1.09% | 31,786,363 |
| Apr 24, 2023 | $71.35 | $78.59 | $71.30 | $76.72 | +7.57% | 38,587,769 |
| Apr 17, 2023 | $70.04 | $71.53 | $69.71 | $71.32 | +2.16% | 23,099,903 |
| Apr 10, 2023 | $70.72 | $70.81 | $69.68 | $69.81 | -1.75% | 26,653,610 |
| Apr 3, 2023 | $69.46 | $71.85 | $68.96 | $71.05 | +1.91% | 20,967,062 |
| Mar 27, 2023 | $69.20 | $70.39 | $69.13 | $69.72 | +0.98% | 30,966,659 |
| Mar 20, 2023 | $66.65 | $69.10 | $66.60 | $69.04 | +3.98% | 36,882,320 |
| Mar 13, 2023 | $65.02 | $67.04 | $65.02 | $66.40 | +2.31% | 48,216,904 |
| Mar 6, 2023 | $65.66 | $66.08 | $64.39 | $64.90 | -1.23% | 21,555,703 |
| Feb 27, 2023 | $66.01 | $66.29 | $63.82 | $65.71 | +0.24% | 26,318,090 |
| Feb 21, 2023 | $66.70 | $67.44 | $65.02 | $65.55 | -1.94% | 21,978,182 |
| Feb 13, 2023 | $65.77 | $67.03 | $64.43 | $66.85 | +2.06% | 28,146,968 |
| Feb 6, 2023 | $65.91 | $66.29 | $64.11 | $65.50 | -0.62% | 27,385,313 |
| Jan 30, 2023 | $64.79 | $67.13 | $64.41 | $65.91 | +1.84% | 34,911,514 |
| Jan 23, 2023 | $64.13 | $65.02 | $63.76 | $64.72 | +1.06% | 27,832,818 |
| Jan 17, 2023 | $67.18 | $67.50 | $63.26 | $64.04 | -4.50% | 26,455,032 |
| Jan 9, 2023 | $67.67 | $68.33 | $66.22 | $67.06 | -1.41% | 22,280,524 |
| Jan 3, 2023 | $66.50 | $68.26 | $65.37 | $68.02 | +2.06% | 23,831,217 |
| Dec 27, 2022 | $67.39 | $67.83 | $66.11 | $66.65 | -0.67% | 14,251,725 |
| Dec 19, 2022 | $66.06 | $67.29 | $65.38 | $67.10 | +1.42% | 26,665,982 |
| Dec 12, 2022 | $67.34 | $68.50 | $65.28 | $66.16 | -1.34% | 46,505,812 |
| Dec 5, 2022 | $67.55 | $68.81 | $66.91 | $67.06 | -1.83% | 26,981,440 |
| Nov 28, 2022 | $66.68 | $68.53 | $65.59 | $68.31 | +2.43% | 25,489,059 |
| Nov 21, 2022 | $65.30 | $66.82 | $65.05 | $66.69 | +2.62% | 15,350,918 |
| Nov 14, 2022 | $65.00 | $65.55 | $64.01 | $64.99 | +0.29% | 26,534,635 |
| Nov 7, 2022 | $63.40 | $65.19 | $62.97 | $64.80 | +2.50% | 33,822,964 |
| Oct 31, 2022 | $61.23 | $64.96 | $60.64 | $63.22 | +2.46% | 42,506,414 |
| Oct 24, 2022 | $58.17 | $61.81 | $57.80 | $61.70 | +7.59% | 34,000,060 |
| Oct 17, 2022 | $57.61 | $58.70 | $56.38 | $57.35 | +0.72% | 33,751,896 |
| Oct 10, 2022 | $55.54 | $58.32 | $54.97 | $56.94 | +3.04% | 41,123,050 |
| Oct 3, 2022 | $55.24 | $57.93 | $54.85 | $55.26 | +0.78% | 40,682,162 |
| Sep 26, 2022 | $58.79 | $59.13 | $54.72 | $54.83 | -6.99% | 42,866,372 |
| Sep 19, 2022 | $60.30 | $61.05 | $58.26 | $58.95 | -2.24% | 36,102,323 |
| Sep 12, 2022 | $61.62 | $62.44 | $59.31 | $60.30 | -1.68% | 39,637,231 |
| Sep 6, 2022 | $60.86 | $61.75 | $59.76 | $61.33 | +0.99% | 29,096,828 |
| Aug 29, 2022 | $62.23 | $62.90 | $60.38 | $60.73 | -3.19% | 34,101,571 |
| Aug 22, 2022 | $65.25 | $65.48 | $62.57 | $62.73 | -4.02% | 28,198,001 |
| Aug 15, 2022 | $64.39 | $66.31 | $64.08 | $65.36 | +1.81% | 22,869,116 |
| Aug 8, 2022 | $64.02 | $65.10 | $63.71 | $64.20 | +0.67% | 20,476,478 |
| Aug 1, 2022 | $63.92 | $65.32 | $63.13 | $63.77 | -0.42% | 27,974,903 |
| Jul 25, 2022 | $62.06 | $64.45 | $61.90 | $64.04 | +3.31% | 33,777,043 |
| Jul 18, 2022 | $60.57 | $62.03 | $59.98 | $61.99 | +2.06% | 31,118,999 |
| Jul 11, 2022 | $62.55 | $63.50 | $60.26 | $60.74 | -2.72% | 29,779,522 |
| Jul 5, 2022 | $63.13 | $63.20 | $61.13 | $62.44 | -1.42% | 32,165,565 |
| Jun 27, 2022 | $62.15 | $63.63 | $61.49 | $63.34 | +1.10% | 33,778,346 |
| Jun 21, 2022 | $59.28 | $62.71 | $58.29 | $62.65 | +6.55% | 33,963,793 |
| Jun 13, 2022 | $60.20 | $60.30 | $57.82 | $58.80 | -3.29% | 44,428,525 |
| Jun 6, 2022 | $62.71 | $63.34 | $60.04 | $60.80 | -2.58% | 29,737,155 |
| May 31, 2022 | $63.62 | $63.94 | $61.47 | $62.41 | -2.12% | 30,329,798 |
| May 23, 2022 | $62.06 | $63.76 | $61.51 | $63.76 | +4.20% | 37,060,931 |
| May 16, 2022 | $66.40 | $66.45 | $59.65 | $61.19 | -7.82% | 55,834,763 |
| May 9, 2022 | $65.40 | $67.93 | $64.84 | $66.38 | +0.99% | 48,972,706 |
| May 2, 2022 | $65.31 | $66.30 | $62.99 | $65.73 | +1.94% | 45,817,875 |
| Apr 25, 2022 | $65.61 | $66.34 | $63.93 | $64.48 | -0.89% | 48,861,891 |
| Apr 18, 2022 | $63.62 | $66.35 | $63.25 | $65.06 | +2.10% | 35,405,401 |
| Apr 11, 2022 | $63.96 | $64.33 | $63.29 | $63.72 | +0.50% | 29,598,013 |
| Apr 4, 2022 | $63.36 | $63.77 | $61.95 | $63.40 | -0.20% | 32,201,531 |
| Mar 28, 2022 | $61.65 | $63.64 | $61.15 | $63.53 | +3.27% | 39,382,081 |
| Mar 21, 2022 | $61.54 | $62.06 | $60.30 | $61.52 | +0.02% | 41,043,653 |
| Mar 14, 2022 | $59.48 | $62.78 | $59.21 | $61.51 | +4.04% | 51,631,886 |
| Mar 7, 2022 | $63.76 | $63.76 | $59.02 | $59.12 | -7.38% | 52,242,558 |
| Feb 28, 2022 | $65.57 | $65.94 | $63.21 | $63.83 | -4.39% | 41,599,169 |
| Feb 22, 2022 | $66.55 | $66.98 | $63.22 | $66.76 | +1.15% | 34,000,680 |
| Feb 14, 2022 | $66.94 | $67.02 | $65.13 | $66.00 | -1.05% | 33,651,106 |
| Feb 7, 2022 | $67.29 | $68.59 | $66.55 | $66.70 | -0.48% | 34,648,128 |
| Jan 31, 2022 | $66.26 | $68.46 | $65.71 | $67.02 | +0.90% | 38,335,469 |
| Jan 24, 2022 | $68.61 | $68.91 | $63.90 | $66.42 | -2.84% | 64,331,410 |
| Jan 18, 2022 | $67.26 | $69.47 | $66.65 | $68.36 | +0.38% | 43,326,656 |
| Jan 10, 2022 | $67.69 | $68.16 | $66.25 | $68.10 | +0.81% | 30,947,115 |
| Jan 3, 2022 | $65.75 | $67.96 | $65.08 | $67.55 | +1.87% | 42,880,665 |
| Dec 27, 2021 | $64.95 | $66.54 | $64.78 | $66.31 | +2.11% | 22,462,095 |
| Dec 20, 2021 | $64.77 | $65.25 | $64.09 | $64.94 | -0.03% | 24,833,516 |
| Dec 13, 2021 | $62.30 | $66.06 | $61.90 | $64.96 | +4.34% | 54,911,167 |
| Dec 6, 2021 | $60.68 | $62.40 | $60.03 | $62.26 | +3.32% | 30,835,442 |
| Nov 29, 2021 | $60.42 | $60.78 | $58.51 | $60.26 | +0.02% | 37,957,402 |
| Nov 22, 2021 | $60.40 | $61.80 | $59.94 | $60.25 | -0.45% | 23,936,844 |
| Nov 15, 2021 | $62.75 | $63.35 | $60.42 | $60.52 | -3.60% | 38,698,417 |
| Nov 8, 2021 | $62.29 | $63.18 | $61.52 | $62.78 | +0.84% | 24,461,681 |
| Nov 1, 2021 | $60.70 | $63.41 | $60.37 | $62.26 | +2.50% | 28,683,120 |
| Oct 25, 2021 | $60.70 | $61.16 | $60.12 | $60.74 | +0.36% | 24,226,659 |
| Oct 18, 2021 | $59.89 | $60.59 | $59.33 | $60.52 | +0.62% | 25,177,197 |
| Oct 11, 2021 | $59.85 | $60.74 | $59.34 | $60.15 | +1.02% | 32,709,031 |
| Oct 4, 2021 | $58.21 | $60.34 | $57.63 | $59.54 | +2.28% | 40,994,065 |
| Sep 27, 2021 | $60.16 | $60.55 | $57.68 | $58.21 | -3.56% | 36,197,675 |
| Sep 20, 2021 | $60.77 | $61.14 | $59.99 | $60.36 | -0.95% | 36,213,664 |
| Sep 13, 2021 | $60.59 | $61.44 | $60.06 | $60.94 | +1.18% | 41,460,776 |
| Sep 7, 2021 | $61.38 | $61.56 | $59.91 | $60.23 | -2.41% | 25,458,402 |
| Aug 30, 2021 | $61.77 | $62.55 | $61.05 | $61.72 | -0.27% | 25,618,678 |
| Aug 23, 2021 | $63.43 | $63.54 | $61.29 | $61.89 | -2.52% | 26,689,322 |
| Aug 16, 2021 | $63.50 | $64.12 | $62.79 | $63.49 | +0.21% | 26,719,347 |
| Aug 9, 2021 | $62.02 | $63.41 | $61.81 | $63.36 | +2.57% | 30,686,777 |
| Aug 2, 2021 | $63.37 | $63.86 | $61.55 | $61.77 | -2.36% | 28,968,993 |
| Jul 26, 2021 | $64.79 | $65.60 | $63.13 | $63.26 | -2.51% | 36,235,404 |
| Jul 19, 2021 | $64.82 | $65.11 | $63.43 | $64.89 | +0.98% | 30,841,983 |
| Jul 12, 2021 | $62.92 | $64.45 | $62.65 | $64.26 | +1.97% | 27,921,078 |
| Jul 6, 2021 | $62.56 | $63.56 | $61.81 | $63.02 | +0.67% | 22,869,218 |
| Jun 28, 2021 | $63.09 | $63.48 | $62.16 | $62.60 | -0.92% | 22,452,449 |
| Jun 21, 2021 | $62.43 | $63.30 | $61.90 | $63.18 | +1.67% | 31,349,652 |
| Jun 14, 2021 | $63.32 | $63.92 | $61.87 | $62.14 | -2.57% | 41,571,756 |
| Jun 7, 2021 | $64.25 | $64.27 | $63.01 | $63.78 | -0.37% | 28,143,235 |
| Jun 1, 2021 | $63.80 | $64.37 | $63.11 | $64.02 | +0.77% | 21,587,538 |
| May 24, 2021 | $63.52 | $64.02 | $63.20 | $63.53 | +0.27% | 34,692,297 |
| May 17, 2021 | $62.57 | $63.69 | $61.72 | $63.36 | +1.59% | 32,444,822 |
| May 10, 2021 | $62.24 | $62.90 | $61.37 | $62.37 | +0.84% | 33,952,353 |
| May 3, 2021 | $60.91 | $62.44 | $60.50 | $61.85 | +1.71% | 37,048,976 |
| Apr 26, 2021 | $59.47 | $61.87 | $58.49 | $60.81 | +2.18% | 48,185,785 |
| Apr 19, 2021 | $59.04 | $59.96 | $58.32 | $59.51 | +1.26% | 38,066,106 |
| Apr 12, 2021 | $58.92 | $59.20 | $57.93 | $58.77 | -0.14% | 34,616,569 |
| Apr 5, 2021 | $58.60 | $59.39 | $58.30 | $58.85 | +0.70% | 30,720,777 |
| Mar 29, 2021 | $59.34 | $60.23 | $57.95 | $58.44 | -1.68% | 29,413,905 |
| Mar 22, 2021 | $57.56 | $59.47 | $57.49 | $59.44 | +2.31% | 42,179,130 |
| Mar 15, 2021 | $57.00 | $58.32 | $56.49 | $58.10 | +2.16% | 51,224,076 |
| Mar 8, 2021 | $55.47 | $56.90 | $55.08 | $56.87 | +2.32% | 41,097,968 |
| Mar 1, 2021 | $53.63 | $55.91 | $52.91 | $55.58 | +4.55% | 53,865,098 |
| Feb 22, 2021 | $54.25 | $55.33 | $53.15 | $53.16 | -2.12% | 40,131,039 |
| Feb 16, 2021 | $55.15 | $56.29 | $54.23 | $54.31 | -1.59% | 33,576,154 |
| Feb 8, 2021 | $56.11 | $56.44 | $54.98 | $55.19 | -1.81% | 43,175,325 |
| Feb 1, 2021 | $55.61 | $56.77 | $55.08 | $56.21 | +1.39% | 35,977,038 |
| Jan 25, 2021 | $55.99 | $57.98 | $54.96 | $55.44 | -1.44% | 41,515,228 |
| Jan 19, 2021 | $57.49 | $57.70 | $55.92 | $56.25 | -1.70% | 25,031,900 |
| Jan 11, 2021 | $58.16 | $58.22 | $56.69 | $57.22 | -1.67% | 36,225,144 |
| Jan 4, 2021 | $58.49 | $60.00 | $57.32 | $58.19 | -0.48% | 37,504,482 |
| Dec 28, 2020 | $58.15 | $58.96 | $57.61 | $58.47 | +1.07% | 17,787,976 |
| Dec 21, 2020 | $57.32 | $57.87 | $56.97 | $57.85 | -0.81% | 17,495,664 |
| Dec 14, 2020 | $57.37 | $58.41 | $57.09 | $58.32 | +1.60% | 34,783,990 |
| Dec 7, 2020 | $58.92 | $58.99 | $56.68 | $57.40 | -2.76% | 32,464,664 |
| Nov 30, 2020 | $57.25 | $59.12 | $56.89 | $59.03 | +2.73% | 33,261,539 |
| Nov 23, 2020 | $57.10 | $58.09 | $56.87 | $57.46 | +0.56% | 20,912,702 |
| Nov 16, 2020 | $58.30 | $59.03 | $56.93 | $57.14 | -1.58% | 25,830,032 |
| Nov 9, 2020 | $57.75 | $58.24 | $55.06 | $58.06 | +3.98% | 30,185,578 |
| Nov 2, 2020 | $53.94 | $56.38 | $53.60 | $55.84 | +5.12% | 31,907,998 |
| Oct 26, 2020 | $56.16 | $56.17 | $52.51 | $53.12 | -6.16% | 30,201,395 |
| Oct 19, 2020 | $57.98 | $58.31 | $56.24 | $56.61 | -2.35% | 19,660,822 |
| Oct 12, 2020 | $57.63 | $59.11 | $57.62 | $57.97 | +1.17% | 30,498,324 |
| Oct 5, 2020 | $56.95 | $57.48 | $55.67 | $57.30 | +0.77% | 23,926,983 |
| Sep 28, 2020 | $56.96 | $57.96 | $56.30 | $56.86 | +1.26% | 30,034,511 |
| Sep 21, 2020 | $56.04 | $56.30 | $54.48 | $56.16 | -0.65% | 33,277,266 |
| Sep 14, 2020 | $57.69 | $58.67 | $56.13 | $56.52 | -1.79% | 34,419,419 |
| Sep 8, 2020 | $57.36 | $58.00 | $56.12 | $57.55 | -0.57% | 28,631,986 |
| Aug 31, 2020 | $58.20 | $59.72 | $57.08 | $57.88 | -0.74% | 34,900,169 |
| Aug 24, 2020 | $57.44 | $58.87 | $57.39 | $58.31 | +1.46% | 22,359,003 |
| Aug 17, 2020 | $55.99 | $57.73 | $55.86 | $57.47 | +2.41% | 30,914,432 |
| Aug 10, 2020 | $55.45 | $56.42 | $55.03 | $56.12 | +0.94% | 23,664,553 |
| Aug 3, 2020 | $55.60 | $55.96 | $54.40 | $55.60 | +0.20% | 24,863,195 |
| Jul 27, 2020 | $54.85 | $57.70 | $54.55 | $55.49 | +1.13% | 36,069,900 |
| Jul 20, 2020 | $54.00 | $55.63 | $53.26 | $54.87 | +1.48% | 26,124,840 |
| Jul 13, 2020 | $51.97 | $54.34 | $51.30 | $54.07 | +5.11% | 33,161,960 |
| Jul 6, 2020 | $51.72 | $52.08 | $50.00 | $51.44 | -0.10% | 23,455,779 |
| Jun 29, 2020 | $50.44 | $52.05 | $50.00 | $51.49 | +2.82% | 21,212,657 |
| Jun 22, 2020 | $52.30 | $52.61 | $49.92 | $50.08 | -4.72% | 28,805,316 |
| Jun 15, 2020 | $50.76 | $53.78 | $50.02 | $52.56 | +3.61% | 34,270,056 |
| Jun 8, 2020 | $52.37 | $53.65 | $50.25 | $50.73 | -3.43% | 35,144,339 |
| Jun 1, 2020 | $52.03 | $52.64 | $51.24 | $52.53 | +0.79% | 40,446,804 |
| May 26, 2020 | $50.16 | $52.30 | $49.38 | $52.12 | +4.87% | 31,678,365 |
| May 18, 2020 | $50.74 | $51.44 | $48.98 | $49.70 | -0.52% | 31,088,660 |
| May 11, 2020 | $50.59 | $51.67 | $48.77 | $49.96 | -1.85% | 25,562,339 |
| May 4, 2020 | $50.76 | $51.10 | $49.73 | $50.90 | +0.39% | 30,179,296 |
| Apr 27, 2020 | $51.69 | $52.34 | $49.74 | $50.70 | -1.38% | 47,064,189 |
| Apr 20, 2020 | $53.08 | $54.45 | $50.95 | $51.41 | -3.87% | 36,948,096 |
| Apr 13, 2020 | $52.38 | $54.61 | $51.38 | $53.48 | +2.18% | 37,452,732 |
| Apr 6, 2020 | $52.89 | $53.60 | $51.16 | $52.34 | +3.05% | 32,830,142 |
| Mar 30, 2020 | $48.81 | $51.43 | $48.00 | $50.79 | +6.06% | 41,281,476 |
| Mar 23, 2020 | $43.32 | $49.27 | $41.19 | $47.89 | +10.55% | 58,212,818 |
| Mar 16, 2020 | $46.41 | $49.72 | $42.85 | $43.32 | -14.93% | 74,585,630 |
| Mar 9, 2020 | $52.55 | $55.49 | $46.57 | $50.92 | -8.52% | 77,949,040 |
| Mar 2, 2020 | $52.63 | $58.13 | $52.49 | $55.66 | +5.42% | 58,346,223 |
| Feb 24, 2020 | $58.19 | $58.72 | $51.56 | $52.80 | -10.13% | 52,164,086 |
| Feb 18, 2020 | $58.96 | $59.96 | $58.53 | $58.75 | -1.56% | 23,138,992 |
| Feb 10, 2020 | $58.47 | $59.73 | $58.31 | $59.68 | +1.74% | 27,881,003 |
| Feb 3, 2020 | $57.79 | $59.22 | $57.13 | $58.66 | +2.23% | 33,670,527 |
| Jan 27, 2020 | $54.87 | $59.43 | $54.50 | $57.38 | +4.16% | 50,959,369 |
| Jan 21, 2020 | $54.96 | $55.94 | $54.84 | $55.09 | -0.13% | 26,110,903 |
| Jan 13, 2020 | $54.36 | $55.38 | $54.04 | $55.16 | +1.68% | 34,012,819 |
| Jan 6, 2020 | $54.39 | $54.48 | $53.57 | $54.25 | +0.02% | 28,351,275 |
| Dec 30, 2019 | $54.92 | $55.35 | $53.96 | $54.24 | -1.88% | 22,208,397 |
| Dec 23, 2019 | $55.47 | $55.48 | $54.64 | $55.28 | -0.22% | 16,802,271 |
| Dec 16, 2019 | $53.48 | $55.53 | $53.35 | $55.40 | +4.06% | 39,791,174 |
| Dec 9, 2019 | $53.85 | $54.46 | $52.57 | $53.24 | -1.11% | 29,944,111 |
| Dec 2, 2019 | $52.40 | $54.12 | $52.12 | $53.84 | +2.47% | 30,910,161 |
| Nov 25, 2019 | $51.85 | $53.10 | $51.70 | $52.54 | +1.43% | 22,902,448 |
| Nov 18, 2019 | $52.63 | $53.41 | $51.43 | $51.80 | -1.93% | 21,907,076 |
| Nov 11, 2019 | $51.63 | $53.10 | $51.63 | $52.82 | +2.11% | 23,449,504 |
| Nov 4, 2019 | $52.09 | $52.55 | $51.42 | $51.73 | -0.58% | 27,562,117 |
| Oct 28, 2019 | $52.65 | $53.13 | $51.26 | $52.03 | -1.40% | 43,827,072 |
| Oct 21, 2019 | $54.79 | $54.82 | $52.09 | $52.77 | -3.14% | 31,994,056 |
| Oct 14, 2019 | $54.71 | $55.16 | $53.77 | $54.48 | -0.62% | 23,162,411 |
| Oct 7, 2019 | $55.68 | $55.81 | $54.42 | $54.82 | -2.07% | 24,070,631 |
| Sep 30, 2019 | $55.38 | $56.06 | $53.68 | $55.98 | +1.07% | 27,806,294 |
| Sep 23, 2019 | $54.56 | $55.80 | $54.36 | $55.39 | +1.35% | 26,470,754 |
| Sep 16, 2019 | $53.89 | $55.55 | $53.50 | $54.65 | +1.05% | 34,827,809 |
| Sep 9, 2019 | $56.71 | $56.71 | $53.79 | $54.08 | -4.50% | 32,028,304 |
| Sep 3, 2019 | $54.91 | $56.72 | $54.80 | $56.63 | +2.55% | 18,742,753 |
| Aug 26, 2019 | $53.85 | $55.63 | $53.75 | $55.22 | +2.96% | 22,705,398 |
| Aug 19, 2019 | $54.74 | $54.89 | $53.33 | $53.63 | -1.67% | 21,653,920 |
| Aug 12, 2019 | $54.50 | $54.99 | $53.10 | $54.54 | -0.27% | 32,777,319 |
| Aug 5, 2019 | $53.59 | $55.29 | $51.92 | $54.69 | +1.73% | 37,530,622 |
| Jul 29, 2019 | $54.77 | $55.27 | $52.82 | $53.76 | -1.92% | 36,702,806 |
| Jul 22, 2019 | $54.96 | $55.14 | $53.95 | $54.81 | -0.15% | 22,395,178 |
| Jul 15, 2019 | $54.58 | $55.50 | $54.18 | $54.89 | +0.64% | 26,618,397 |
| Jul 8, 2019 | $55.50 | $55.83 | $54.41 | $54.54 | -1.73% | 23,778,640 |
| Jul 1, 2019 | $54.37 | $55.85 | $54.03 | $55.50 | +2.97% | 18,219,757 |
| Jun 24, 2019 | $55.36 | $55.64 | $53.68 | $53.90 | -2.44% | 32,035,022 |
| Jun 17, 2019 | $55.00 | $55.71 | $54.10 | $55.25 | +0.36% | 36,637,654 |
| Jun 10, 2019 | $53.95 | $55.22 | $53.75 | $55.05 | +1.91% | 26,473,823 |
| Jun 3, 2019 | $50.98 | $54.30 | $50.96 | $54.02 | +6.23% | 32,872,108 |
| May 28, 2019 | $52.15 | $52.21 | $50.55 | $50.85 | -2.46% | 33,595,641 |
| May 20, 2019 | $52.15 | $52.59 | $51.55 | $52.13 | -0.19% | 30,149,112 |
| May 13, 2019 | $51.31 | $52.98 | $51.11 | $52.23 | +0.69% | 32,492,599 |
| May 6, 2019 | $51.47 | $51.91 | $50.56 | $51.87 | +0.21% | 33,235,075 |
| Apr 29, 2019 | $49.92 | $52.57 | $49.92 | $51.76 | +2.92% | 39,867,288 |
| Apr 22, 2019 | $50.13 | $50.70 | $49.77 | $50.29 | +0.40% | 24,753,793 |
| Apr 15, 2019 | $49.91 | $50.56 | $49.84 | $50.09 | +0.60% | 23,842,703 |
| Apr 8, 2019 | $49.57 | $49.92 | $49.40 | $49.79 | +0.22% | 25,293,660 |
| Apr 1, 2019 | $49.98 | $50.02 | $49.33 | $49.68 | -0.48% | 29,490,863 |
| Mar 25, 2019 | $49.05 | $50.05 | $49.01 | $49.92 | +1.61% | 32,651,885 |
| Mar 18, 2019 | $47.82 | $49.33 | $47.71 | $49.13 | +2.78% | 30,631,715 |
| Mar 11, 2019 | $46.61 | $47.96 | $46.52 | $47.80 | +2.62% | 33,330,105 |
| Mar 4, 2019 | $47.35 | $47.46 | $46.37 | $46.58 | -1.38% | 37,621,650 |
| Feb 25, 2019 | $47.73 | $47.80 | $46.96 | $47.23 | -1.03% | 41,549,687 |
| Feb 19, 2019 | $47.66 | $48.46 | $47.32 | $47.72 | -0.91% | 37,363,372 |
| Feb 11, 2019 | $46.85 | $48.21 | $46.67 | $48.16 | +2.69% | 43,719,164 |
| Feb 4, 2019 | $45.74 | $46.91 | $45.50 | $46.90 | +2.92% | 39,444,184 |
| Jan 28, 2019 | $42.59 | $46.31 | $42.53 | $45.57 | +6.67% | 49,619,515 |
| Jan 22, 2019 | $43.16 | $43.52 | $42.64 | $42.72 | -1.48% | 33,347,752 |
| Jan 14, 2019 | $42.14 | $43.48 | $41.94 | $43.36 | +2.68% | 36,595,340 |
| Jan 7, 2019 | $40.66 | $42.42 | $40.58 | $42.23 | +3.40% | 37,680,891 |
| Dec 31, 2018 | $40.02 | $40.94 | $39.46 | $40.84 | +2.38% | 31,148,973 |
| Dec 24, 2018 | $40.72 | $40.85 | $38.79 | $39.89 | -1.94% | 33,509,455 |
| Dec 17, 2018 | $43.69 | $43.77 | $40.37 | $40.68 | -6.59% | 57,930,643 |
| Dec 10, 2018 | $44.03 | $44.74 | $43.05 | $43.55 | -0.57% | 35,252,615 |
| Dec 3, 2018 | $44.83 | $45.45 | $43.24 | $43.80 | -2.62% | 33,070,729 |
| Nov 26, 2018 | $44.34 | $45.10 | $43.65 | $44.98 | +2.72% | 41,120,807 |
| Nov 19, 2018 | $44.23 | $44.95 | $43.27 | $43.79 | -1.08% | 23,979,682 |
| Nov 12, 2018 | $44.07 | $44.87 | $43.32 | $44.27 | -0.07% | 37,079,332 |
| Nov 5, 2018 | $42.21 | $44.38 | $42.17 | $44.30 | +5.53% | 34,776,141 |
| Oct 29, 2018 | $40.42 | $42.72 | $39.66 | $41.98 | +4.66% | 62,836,731 |
| Oct 22, 2018 | $42.07 | $42.19 | $39.76 | $40.11 | -4.04% | 39,772,067 |
| Oct 15, 2018 | $40.93 | $42.06 | $40.88 | $41.80 | +1.65% | 41,470,594 |
| Oct 8, 2018 | $42.46 | $43.23 | $40.72 | $41.12 | -3.06% | 34,843,315 |
| Oct 1, 2018 | $43.02 | $43.49 | $42.07 | $42.42 | -1.26% | 26,306,827 |
| Sep 24, 2018 | $43.82 | $43.96 | $42.55 | $42.96 | -2.23% | 30,541,344 |
| Sep 17, 2018 | $43.75 | $44.35 | $43.25 | $43.94 | +0.32% | 32,795,596 |
| Sep 10, 2018 | $42.59 | $44.00 | $42.30 | $43.80 | +3.01% | 29,343,424 |
| Sep 4, 2018 | $42.68 | $43.66 | $41.78 | $42.52 | -0.47% | 32,511,465 |
| Aug 27, 2018 | $42.63 | $42.83 | $42.13 | $42.72 | +0.78% | 26,333,181 |
| Aug 20, 2018 | $42.75 | $43.15 | $41.91 | $42.39 | -0.75% | 23,765,066 |
| Aug 13, 2018 | $41.97 | $42.83 | $41.54 | $42.71 | +1.84% | 27,500,580 |
| Aug 6, 2018 | $43.74 | $43.75 | $41.88 | $41.94 | -4.16% | 27,841,635 |
| Jul 30, 2018 | $42.88 | $44.23 | $42.62 | $43.76 | +2.00% | 42,813,088 |
| Jul 23, 2018 | $42.26 | $43.64 | $41.00 | $42.90 | +1.06% | 46,877,344 |
| Jul 16, 2018 | $42.86 | $42.95 | $41.90 | $42.45 | -0.89% | 34,146,962 |
| Jul 9, 2018 | $42.39 | $42.85 | $41.86 | $42.83 | +1.13% | 22,628,276 |
| Jul 2, 2018 | $40.93 | $42.59 | $40.52 | $42.35 | +3.29% | 23,704,147 |
| Jun 25, 2018 | $41.29 | $41.70 | $40.63 | $41.00 | -0.73% | 33,871,752 |
| Jun 18, 2018 | $40.70 | $41.40 | $39.90 | $41.30 | +1.18% | 42,819,945 |
| Jun 11, 2018 | $39.77 | $40.98 | $39.71 | $40.82 | +2.61% | 44,283,836 |
| Jun 4, 2018 | $39.74 | $39.86 | $38.94 | $39.78 | +0.56% | 36,317,187 |
| May 29, 2018 | $39.09 | $39.95 | $38.99 | $39.56 | -0.05% | 32,939,225 |
| May 21, 2018 | $39.72 | $39.91 | $39.17 | $39.58 | -0.18% | 31,173,115 |
| May 14, 2018 | $39.27 | $39.83 | $38.94 | $39.65 | +1.07% | 47,192,146 |
| May 7, 2018 | $39.03 | $39.41 | $38.32 | $39.23 | +0.85% | 37,961,222 |
| Apr 30, 2018 | $40.09 | $40.11 | $37.42 | $38.90 | -2.58% | 65,916,618 |
| Apr 23, 2018 | $40.24 | $40.59 | $39.38 | $39.93 | -0.45% | 39,731,999 |
| Apr 16, 2018 | $42.10 | $42.39 | $39.84 | $40.11 | -4.70% | 37,347,167 |
| Apr 9, 2018 | $41.61 | $42.31 | $41.50 | $42.09 | +1.47% | 36,539,837 |
| Apr 2, 2018 | $41.57 | $42.46 | $40.52 | $41.48 | -0.60% | 49,232,202 |
| Mar 26, 2018 | $41.06 | $42.09 | $40.56 | $41.73 | +3.01% | 34,373,705 |
| Mar 19, 2018 | $43.08 | $43.22 | $40.51 | $40.51 | -6.21% | 59,113,946 |
| Mar 12, 2018 | $44.55 | $44.83 | $43.12 | $43.19 | -2.44% | 38,584,889 |
| Mar 5, 2018 | $44.08 | $45.71 | $43.33 | $44.27 | -0.34% | 55,534,192 |
| Feb 26, 2018 | $44.15 | $45.18 | $43.15 | $44.42 | +1.53% | 54,046,585 |
| Feb 20, 2018 | $44.09 | $44.29 | $43.31 | $43.75 | -0.88% | 32,529,225 |
| Feb 12, 2018 | $42.37 | $44.29 | $42.00 | $44.14 | +4.75% | 50,610,947 |
| Feb 5, 2018 | $45.32 | $46.20 | $41.82 | $42.14 | -7.38% | 62,442,664 |
| Jan 29, 2018 | $44.96 | $46.54 | $44.17 | $45.50 | +2.43% | 63,315,746 |
| Jan 22, 2018 | $43.69 | $45.00 | $43.69 | $44.42 | +0.63% | 32,615,659 |
| Jan 16, 2018 | $42.52 | $44.18 | $42.50 | $44.14 | +3.93% | 35,899,125 |
| Jan 8, 2018 | $43.10 | $43.46 | $42.29 | $42.47 | -1.76% | 34,021,691 |
| Jan 2, 2018 | $43.22 | $43.37 | $42.36 | $43.23 | +1.00% | 34,667,393 |
| Dec 26, 2017 | $43.42 | $43.73 | $42.77 | $42.80 | -1.29% | 36,939,768 |
| Dec 18, 2017 | $43.44 | $43.98 | $42.84 | $43.36 | -0.05% | 40,367,001 |
| Dec 11, 2017 | $42.53 | $43.52 | $42.37 | $43.38 | +1.71% | 60,225,307 |
| Dec 4, 2017 | $42.50 | $43.43 | $42.50 | $42.65 | -0.63% | 37,189,476 |
| Nov 27, 2017 | $42.23 | $43.43 | $42.22 | $42.92 | +1.83% | 39,574,083 |
| Nov 20, 2017 | $42.30 | $42.62 | $41.98 | $42.15 | -0.35% | 21,886,066 |
| Nov 13, 2017 | $41.83 | $42.77 | $41.77 | $42.30 | +0.83% | 39,884,672 |
| Nov 6, 2017 | $40.94 | $42.08 | $40.20 | $41.95 | +2.39% | 41,390,388 |
| Oct 30, 2017 | $40.46 | $42.49 | $39.19 | $40.97 | +0.71% | 50,114,389 |
| Oct 23, 2017 | $41.14 | $41.42 | $40.36 | $40.68 | -0.83% | 36,133,059 |
| Oct 16, 2017 | $41.64 | $41.76 | $40.62 | $41.02 | -1.58% | 30,166,843 |
| Oct 9, 2017 | $41.41 | $42.00 | $40.71 | $41.68 | +1.34% | 34,369,102 |
| Oct 2, 2017 | $40.60 | $41.41 | $40.56 | $41.13 | +1.16% | 44,442,264 |
| Sep 25, 2017 | $40.10 | $40.89 | $40.05 | $40.66 | +1.52% | 43,247,749 |
| Sep 18, 2017 | $41.00 | $41.00 | $40.04 | $40.05 | -1.98% | 52,301,863 |
| Sep 11, 2017 | $40.83 | $41.40 | $40.55 | $40.86 | +0.57% | 42,838,397 |
| Sep 5, 2017 | $40.95 | $41.19 | $40.22 | $40.63 | -0.61% | 42,917,054 |
| Aug 28, 2017 | $41.62 | $42.31 | $40.39 | $40.88 | -1.45% | 71,693,189 |
| Aug 21, 2017 | $42.90 | $43.49 | $41.41 | $41.48 | -3.40% | 38,774,209 |
| Aug 14, 2017 | $43.76 | $44.48 | $42.91 | $42.94 | -1.49% | 34,138,811 |
| Aug 7, 2017 | $43.56 | $44.06 | $43.19 | $43.59 | +0.25% | 29,086,323 |
| Jul 31, 2017 | $43.99 | $44.35 | $42.79 | $43.48 | -1.02% | 45,348,024 |
| Jul 24, 2017 | $43.95 | $44.44 | $43.67 | $43.93 | -0.23% | 31,014,486 |
| Jul 17, 2017 | $43.65 | $44.29 | $43.49 | $44.03 | +0.94% | 27,209,562 |
| Jul 10, 2017 | $43.27 | $43.69 | $42.76 | $43.62 | +0.93% | 26,297,218 |
| Jul 3, 2017 | $43.47 | $43.58 | $42.89 | $43.22 | +0.07% | 27,241,545 |
| Jun 26, 2017 | $45.10 | $45.33 | $42.92 | $43.19 | -3.81% | 37,093,467 |
| Jun 19, 2017 | $45.45 | $45.62 | $44.76 | $44.90 | -0.64% | 32,449,500 |
| Jun 12, 2017 | $45.40 | $46.10 | $44.73 | $45.19 | -0.94% | 49,171,056 |
| Jun 5, 2017 | $47.15 | $47.20 | $45.43 | $45.62 | -3.33% | 36,708,318 |
| May 30, 2017 | $46.45 | $47.23 | $46.14 | $47.19 | +1.61% | 23,202,620 |
| May 22, 2017 | $45.65 | $46.83 | $45.56 | $46.44 | +1.55% | 30,051,807 |
| May 15, 2017 | $45.11 | $45.90 | $44.60 | $45.73 | +1.92% | 43,461,838 |
| May 8, 2017 | $44.77 | $45.01 | $43.96 | $44.87 | +0.09% | 32,059,788 |
| May 1, 2017 | $45.04 | $45.88 | $43.46 | $44.83 | -0.44% | 52,643,154 |
| Apr 24, 2017 | $45.25 | $45.67 | $44.77 | $45.03 | +0.20% | 29,101,696 |
| Apr 17, 2017 | $44.22 | $45.25 | $43.98 | $44.94 | +2.04% | 26,924,746 |
| Apr 10, 2017 | $44.23 | $44.56 | $43.79 | $44.04 | -0.32% | 20,980,171 |
| Apr 3, 2017 | $43.23 | $44.41 | $42.92 | $44.18 | +2.55% | 44,306,521 |
| Mar 27, 2017 | $43.64 | $43.93 | $43.06 | $43.08 | -1.64% | 35,892,619 |
| Mar 20, 2017 | $44.64 | $44.71 | $43.60 | $43.80 | -2.12% | 29,275,835 |
| Mar 13, 2017 | $43.74 | $45.12 | $43.55 | $44.75 | +2.05% | 45,534,366 |
| Mar 6, 2017 | $43.42 | $44.02 | $43.08 | $43.85 | +0.27% | 35,036,112 |
| Feb 27, 2017 | $44.74 | $44.75 | $43.47 | $43.73 | -3.64% | 42,110,389 |
| Feb 21, 2017 | $44.26 | $45.39 | $43.94 | $45.38 | +6.78% | 37,518,279 |
| Feb 13, 2017 | $45.07 | $45.48 | $41.30 | $42.50 | -5.53% | 68,151,909 |
| Feb 6, 2017 | $44.35 | $45.30 | $43.58 | $44.99 | +1.42% | 47,961,351 |
| Jan 30, 2017 | $44.18 | $44.89 | $43.65 | $44.36 | +0.36% | 33,951,720 |
| Jan 23, 2017 | $45.06 | $45.37 | $44.15 | $44.20 | -2.21% | 37,185,501 |
| Jan 17, 2017 | $44.56 | $45.46 | $44.40 | $45.20 | +1.35% | 27,367,425 |
| Jan 9, 2017 | $45.28 | $45.29 | $44.11 | $44.60 | -1.02% | 34,114,053 |
| Jan 3, 2017 | $44.71 | $45.37 | $44.42 | $45.06 | +1.65% | 23,204,117 |
| Dec 27, 2016 | $45.12 | $45.29 | $44.21 | $44.33 | -1.51% | 23,031,694 |
| Dec 19, 2016 | $44.48 | $45.15 | $43.93 | $45.01 | +1.44% | 40,321,063 |
| Dec 12, 2016 | $41.84 | $45.77 | $41.82 | $44.37 | +5.77% | 63,371,994 |
| Dec 5, 2016 | $41.34 | $41.98 | $40.50 | $41.95 | +1.89% | 39,041,057 |
| Nov 28, 2016 | $43.23 | $43.28 | $40.69 | $41.17 | -4.88% | 46,996,052 |
| Nov 21, 2016 | $42.72 | $43.48 | $42.39 | $43.28 | +0.84% | 25,820,142 |
| Nov 14, 2016 | $41.31 | $43.21 | $40.67 | $42.92 | – | 50,902,949 |
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% |