Trade Mondelez MDLZ

61.49 -1.46%
Sell
61.49 Buy
61.88

MONDELEZ live chart

Created with Highcharts 10.2.117:0018:0019:008. Oct15:0016:0017:0018:0019:006161.56262.56363.5
5m 15m 30m 1h 4h 1d 1w

instrument_fundamentals

Weekly Search
Weekly
Daily
date Close change Change (%) instr__open High Low
Oct 6, 2025 61.49 -0.7 -1.13% 62.19 63.05 61.22
Sep 29, 2025 62.48 -0.43 -0.69% 62.91 63.36 61.02
Sep 22, 2025 63.21 0.25 0.39% 62.96 64.7 62.05
Sep 15, 2025 63.54 1.72 2.79% 61.81 63.72 61.37
Sep 8, 2025 61.82 0.67 1.11% 61.14 63 60.78
Sep 1, 2025 61.52 -0.08 -0.12% 61.59 62.32 59
Aug 25, 2025 61.24 -1.45 -2.32% 62.69 63.02 60.81
Aug 18, 2025 63.23 1.57 2.54% 61.66 63.89 61.31
Aug 11, 2025 61.9 0.26 0.43% 61.63 62.15 60.02
Aug 4, 2025 61.63 -1.94 -3.06% 63.57 64.06 61.29
Jul 28, 2025 63.82 -5.75 -8.26% 69.56 70.12 63.74
Jul 21, 2025 70.39 0.73 1.04% 69.66 70.9 68.96
Jul 14, 2025 69.6 2.71 4.06% 66.88 70.28 66.26
Jul 7, 2025 66.99 -1.56 -2.27% 68.54 68.82 65.53
Jun 30, 2025 68.79 1.71 2.54% 67.08 69.6 66.57
Jun 23, 2025 67.58 -0.57 -0.83% 68.14 68.48 66.9
Jun 16, 2025 68.12 1.64 2.46% 66.48 68.49 65.55
Jun 9, 2025 66.71 1 1.53% 65.7 68.2 65.39
Jun 2, 2025 65.95 -0.57 -0.85% 66.51 67.36 65.54
May 26, 2025 67.31 1.18 1.78% 66.13 67.8 65.81
May 19, 2025 66.02 0.96 1.49% 65.05 66.22 64.72
May 12, 2025 65.07 -0.53 -0.8% 65.59 66.45 63.22
May 5, 2025 66.13 -1.32 -1.95% 67.44 67.73 66.09
Apr 28, 2025 67.49 2.09 3.21% 65.39 68.63 64.04
Apr 21, 2025 65.38 -1.57 -2.34% 66.94 68.88 64.38
Apr 14, 2025 67.07 0.45 0.69% 66.61 68.39 65.92
Apr 7, 2025 66.8 1.12 1.72% 65.67 67.48 62.75
Mar 31, 2025 66.1 -1.45 -2.14% 67.54 68.89 65.45
Mar 24, 2025 67.49 3.2 4.99% 64.28 68.13 63.81
Mar 17, 2025 64.33 0.26 0.4% 64.07 65.31 63.27
Mar 10, 2025 64.18 -4.57 -6.65% 68.75 70.38 63.67
Mar 3, 2025 67.59 3.59 5.6% 64 69.45 63.8
Feb 24, 2025 64.06 0.04 0.06% 64.02 66.08 62.85
Feb 17, 2025 64.55 4.72 7.9% 59.82 64.66 59.47
Feb 10, 2025 60.67 2.39 4.1% 58.28 61.98 57.26
Feb 3, 2025 58.26 0.57 1% 57.68 58.58 54.38
Jan 27, 2025 57.9 -0.47 -0.81% 58.37 59.08 56.42
Jan 20, 2025 57.23 -0.21 -0.35% 57.43 58 55.92
Jan 13, 2025 57.69 1.57 2.81% 56.11 58.48 55.71
Jan 6, 2025 56.09 -3.29 -5.55% 59.38 59.5 56.02
Dec 30, 2024 59.67 -0.06 -0.11% 59.73 60.08 59.07
Dec 23, 2024 59.98 0.98 1.67% 58.99 60.13 58.69
Dec 16, 2024 59.22 -2.51 -4.07% 61.73 62.4 58.93
Dec 9, 2024 61.74 -0.97 -1.55% 62.71 64.04 60.08
Dec 2, 2024 62.69 -2 -3.1% 64.69 65.03 62.22
Nov 25, 2024 64.73 0.32 0.51% 64.4 65.17 64.2
Nov 18, 2024 64.19 -0.19 -0.3% 64.38 64.87 63.18
Nov 11, 2024 64.33 -1.3 -1.99% 65.63 66.53 63.72
Nov 4, 2024 66 -2.49 -3.63% 68.48 68.98 65.27
Oct 28, 2024 68.26 -0.88 -1.28% 69.14 69.94 67.61
Oct 21, 2024 69.03 -2.05 -2.89% 71.08 71.59 68.96
Oct 14, 2024 71.37 0.96 1.37% 70.4 72.47 69.72
Oct 7, 2024 70.4 -0.41 -0.58% 70.81 71.38 69.95
Sep 30, 2024 71.3 -2.71 -3.65% 74 74 70.65
Sep 23, 2024 73.94 -0.22 -0.3% 74.16 74.87 73.46
Sep 16, 2024 74.13 -1.33 -1.77% 75.46 75.73 73.97
Sep 9, 2024 75.12 0.32 0.42% 74.8 75.81 73.24
Sep 2, 2024 75.12 3.82 5.35% 71.3 75.69 71.2
Aug 26, 2024 71.6 0.35 0.5% 71.24 71.92 70.25
Aug 19, 2024 71.03 0.85 1.22% 70.17 71.59 69.86
Aug 12, 2024 69.98 0.68 0.99% 69.29 71.69 68.92
Aug 5, 2024 69.55 -2.77 -3.84% 72.32 72.49 68.2
Jul 29, 2024 70.5 4.56 6.91% 65.94 70.64 65.91
Jul 22, 2024 66.17 -0.61 -0.92% 66.78 67.52 65.16
Jul 15, 2024 66.29 1.43 2.2% 64.86 68.15 64.08
Jul 8, 2024 65.15 -1.18 -1.78% 66.33 66.64 64.69
Jul 1, 2024 66.79 1.17 1.78% 65.62 66.85 64.86
Jun 24, 2024 65.25 -1.33 -2% 66.58 68.71 64.81
Jun 17, 2024 66.35 1.14 1.76% 65.2 67.01 65.12
Jun 10, 2024 65.7 -1.5 -2.24% 67.2 67.64 65.26
Jun 3, 2024 67.62 -0.43 -0.62% 68.04 68.56 66.61
May 27, 2024 68.25 0.73 1.08% 67.52 68.3 66.47
May 20, 2024 68.04 -2.81 -3.97% 70.85 70.95 68.03
May 13, 2024 71 -0.1 -0.13% 71.09 71.83 70.94
May 6, 2024 71.01 1.2 1.71% 69.81 71.07 69.05
Apr 29, 2024 69.7 -0.99 -1.41% 70.69 72.41 69.12
Apr 22, 2024 70.43 2.3 3.37% 68.13 71.32 67.99
Apr 15, 2024 67.87 0.79 1.17% 67.08 67.87 65.01
Apr 8, 2024 66.5 -1.32 -1.94% 67.81 68.12 65.81
Apr 1, 2024 67.8 -1.83 -2.62% 69.62 69.81 67.42
Mar 25, 2024 69.76 -2.43 -3.36% 72.18 72.31 69.47
Mar 18, 2024 72.25 1.48 2.09% 70.77 72.47 70.61
Mar 11, 2024 70.56 -1.1 -1.54% 71.66 72.37 69.92
Mar 4, 2024 71.65 -0.16 -0.23% 71.81 72.07 70.16
Feb 26, 2024 72.17 -1.5 -2.04% 73.67 73.8 71.92
Feb 19, 2024 73.78 1.57 2.17% 72.21 74.8 71.94
Feb 12, 2024 71.71 -1.19 -1.62% 72.89 73.57 70.75
Feb 5, 2024 73 -3.36 -4.41% 76.36 76.37 72.6
Jan 29, 2024 76.67 1.78 2.37% 74.89 76.95 73.67
Jan 22, 2024 74.92 2.39 3.29% 72.53 75.16 72.45
Jan 15, 2024 72.57 -0.24 -0.32% 72.8 73.16 72.07
Jan 8, 2024 72.89 -0.18 -0.24% 73.06 73.61 72.05
Jan 1, 2024 72.85 0.64 0.88% 72.21 74 72.11
Dec 25, 2023 72.17 1.34 1.89% 70.83 72.43 70.81
Dec 18, 2023 70.98 0.64 0.9% 70.34 71.36 68.88
Dec 11, 2023 70.55 -1.58 -2.18% 72.12 73.02 69.81
Dec 4, 2023 70.88 0.5 0.71% 70.38 71.75 70.12
Nov 27, 2023 70.58 -1 -1.4% 71.58 71.86 69.7
Nov 20, 2023 71.39 1.31 1.86% 70.08 71.65 69.88
Nov 13, 2023 70.4 1.57 2.28% 68.83 70.72 68.75
Nov 6, 2023 68.88 0.17 0.24% 68.71 69.15 67.77
Oct 30, 2023 68.65 3.21 4.9% 65.44 68.87 65.05
Oct 23, 2023 64.77 1.2 1.9% 63.56 66.18 63.39
Oct 16, 2023 63.96 1.93 3.12% 62.02 64.82 61.63
Oct 9, 2023 61.33 -2.24 -3.51% 63.56 64.18 60.46
Oct 2, 2023 63.13 -5.72 -8.31% 68.85 68.85 60.99
Sep 25, 2023 69.17 -0.82 -1.18% 69.99 70.73 68.89
Sep 18, 2023 70.19 -1.88 -2.6% 72.06 72.06 70.12
Sep 11, 2023 71.75 1.85 2.66% 69.89 72.48 69.84
Sep 4, 2023 69.57 0.42 0.62% 69.14 70.19 68.79
Aug 28, 2023 69.48 -1.97 -2.76% 71.45 71.78 69.22
Aug 21, 2023 71.25 0.59 0.83% 70.66 71.94 69.77
Aug 14, 2023 70.91 -2.93 -3.96% 73.83 73.88 70.74
Aug 7, 2023 73.71 -0.05 -0.06% 73.75 74.46 72.98
Jul 31, 2023 73.69 -0.97 -1.29% 74.65 75.45 73.47
Jul 24, 2023 74.82 0.94 1.28% 73.87 76.38 71.91
Jul 17, 2023 73.76 1.85 2.58% 71.9 74.23 71.18
Jul 10, 2023 71.98 -0.29 -0.41% 72.27 72.78 70.26
Jul 3, 2023 71.77 -0.6 -0.82% 72.36 73.37 71.73
Jun 26, 2023 72.72 -0.07 -0.09% 72.78 73.72 71.62
Jun 19, 2023 72.86 -0.8 -1.09% 73.66 74.02 72.24
Jun 12, 2023 73.35 0.48 0.67% 72.86 74.18 71.98
Jun 5, 2023 72.73 -1.15 -1.55% 73.87 74.5 71.63
May 29, 2023 74.04 -0.09 -0.13% 74.13 74.24 71.97
May 22, 2023 74.94 -1.8 -2.34% 76.73 76.98 74.14
May 15, 2023 76.86 -1.05 -1.35% 77.91 77.92 76.33
May 8, 2023 77.64 0.79 1.04% 76.84 78.29 76.7
May 1, 2023 77.32 0.47 0.62% 76.84 77.75 76.27
Apr 24, 2023 76.46 5.28 7.43% 71.17 78.3 71.17
Apr 17, 2023 71.16 1.26 1.81% 69.89 71.32 69.56
Apr 10, 2023 69.67 -0.88 -1.25% 70.55 70.59 69.52
Apr 3, 2023 70.87 1.6 2.32% 69.26 71.69 68.79
Mar 27, 2023 69.6 0.39 0.57% 69.2 70.24 68.98
Mar 20, 2023 68.91 2.1 3.15% 66.8 68.95 66.49
Mar 13, 2023 66.23 1.09 1.67% 65.14 66.9 64.9
Mar 6, 2023 64.79 -0.72 -1.1% 65.51 65.94 64.24
Feb 27, 2023 65.59 -0.16 -0.25% 65.75 66.15 63.66
Feb 20, 2023 65.38 -1.36 -2.04% 66.74 67.31 64.88
Feb 13, 2023 66.67 0.85 1.3% 65.81 66.89 64.29
Feb 6, 2023 65.39 -0.38 -0.58% 65.77 66.15 63.96
Jan 30, 2023 65.79 1.1 1.71% 64.68 66.99 64.27
Jan 23, 2023 64.56 0.59 0.92% 63.97 64.86 63.59
Jan 16, 2023 63.8 -3.19 -4.77% 66.99 67.36 63.12
Jan 9, 2023 66.93 -0.76 -1.13% 67.69 68.18 66.08
Jan 2, 2023 67.83 1.43 2.16% 66.39 68.11 65.23
Dec 26, 2022 66.52 -0.65 -0.96% 67.16 67.68 65.94
Dec 19, 2022 66.96 1.25 1.91% 65.7 67.15 65.24
Dec 12, 2022 65.98 -0.99 -1.48% 66.97 67.99 65.13
Dec 5, 2022 66.93 -0.2 -0.3% 67.13 68.5 66.66
Nov 28, 2022 68.15 1.81 2.72% 66.34 68.38 65.42
Nov 21, 2022 66.56 1.5 2.3% 65.06 66.63 64.76
Nov 14, 2022 64.86 0.39 0.6% 64.47 65.42 63.85
Nov 7, 2022 64.66 1.23 1.95% 63.42 65.03 62.81
Oct 31, 2022 63.05 2.53 4.19% 60.51 64 60.39
Oct 24, 2022 61.55 3.54 6.12% 58 61.68 57.66
Oct 17, 2022 57.23 -0.29 -0.49% 57.51 58.56 56.11
Oct 10, 2022 56.83 1.43 2.59% 55.39 58.18 54.86
Oct 3, 2022 55.17 0.32 0.58% 54.85 57.8 54.61
Sep 26, 2022 54.68 -4.05 -6.9% 58.73 59.01 54.61
Sep 19, 2022 58.83 -1.24 -2.05% 60.06 60.91 58.13
Sep 12, 2022 60.22 -1.19 -1.94% 61.41 62.31 59.18
Sep 5, 2022 61.2 0.67 1.1% 60.53 61.62 59.51
Aug 29, 2022 60.54 -1.39 -2.23% 61.92 62.76 60.24
Aug 22, 2022 62.59 -2.62 -4.02% 65.21 65.23 62.5
Aug 15, 2022 65.26 1.02 1.58% 64.24 66.18 63.95
Aug 8, 2022 64.1 0 0.01% 64.09 64.97 63.58
Aug 1, 2022 63.63 -0.47 -0.72% 64.09 65.16 62.98
Jul 25, 2022 63.9 1.97 3.19% 61.92 64.31 61.59
Jul 18, 2022 61.85 1.39 2.31% 60.45 61.9 59.85
Jul 11, 2022 60.6 -1.83 -2.92% 62.42 63.37 60.08
Jul 4, 2022 62.31 -0.65 -1.02% 62.95 63.06 61
Jun 27, 2022 63.17 1 1.6% 62.17 63.49 61.25
Jun 20, 2022 62.49 3.67 6.23% 58.82 62.57 58.15
Jun 13, 2022 58.7 -1.3 -2.17% 60 60.08 57.69
Jun 6, 2022 60.67 -1.73 -2.78% 62.4 63.19 59.86
May 30, 2022 62.3 -0.78 -1.23% 63.07 63.8 61.19
May 23, 2022 63.61 1.92 3.12% 61.68 63.62 61.45
May 16, 2022 61.03 -5.11 -7.73% 66.14 66.29 59.33
May 9, 2022 66.24 1.15 1.78% 65.08 67.77 64.64
May 2, 2022 65.56 0.43 0.67% 65.12 66.15 62.79
Apr 25, 2022 64.29 -0.9 -1.39% 65.19 66.2 63.68
Apr 18, 2022 64.91 1.26 1.99% 63.64 66.2 63.1
Apr 11, 2022 63.56 -0.08 -0.13% 63.64 64.19 63.13
Apr 4, 2022 63.2 0.15 0.23% 63.05 63.64 61.78
Mar 28, 2022 63.52 1.95 3.16% 61.57 63.63 61.14
Mar 21, 2022 61.57 0.02 0.03% 61.55 62.06 60.29
Mar 14, 2022 61.53 2.17 3.67% 59.35 62.77 59.16
Mar 7, 2022 59.08 -4.1 -6.48% 63.17 63.31 59.03
Feb 28, 2022 63.79 -1.65 -2.53% 65.44 65.93 63.19
Feb 21, 2022 66.77 0.4 0.61% 66.36 66.98 63.19
Feb 14, 2022 65.99 -0.85 -1.26% 66.83 66.83 65.11
Feb 7, 2022 66.67 -0.6 -0.9% 67.27 68.56 66.46
Jan 31, 2022 67.02 1.06 1.6% 65.96 68.45 65.84
Jan 24, 2022 66.35 -2.5 -3.62% 68.84 68.89 63.82
Jan 17, 2022 68.39 1.14 1.69% 67.25 69.46 66.63
Jan 10, 2022 68.13 0.72 1.08% 67.4 68.15 66.22
Jan 3, 2022 67.51 1.6 2.44% 65.9 67.95 65.06
Dec 27, 2021 66.31 1.26 1.93% 65.05 66.53 64.76
Dec 20, 2021 64.95 0.29 0.44% 64.66 65.24 64.09
Dec 13, 2021 64.94 2.54 4.08% 62.39 66.06 61.89

MONDELEZ news

Darius Anucauskas 2025 Feb 01, 22:00

Week Ahead: US And Canada Labour Markets Are In Focus, BoE Rate Decision

Magnificent Seven earnings take centre stage in the markets this week
Neil Wilson 2024 Apr 19, 01:00

Week ahead: Wall Street’s Magnificent Seven earnings are up

Commodities Forex Indices Shares
Megacap-tech-stocks.jpg
Neil Wilson 2023 Apr 21, 05:00

Week ahead: Megacap tech and 1-in-3 Dow components set to report

shutterstock_1656520642.jpg
Neil Wilson 2023 Jan 27, 13:23

Week ahead: Fed, ECB, BoE + huge US earnings

Neil Wilson 2022 Nov 01, 07:18

Hong Kong, Asian stocks lead strong start to November

Latest news

Show more
Sophia Claire 2025 Sep 30, 01:20

Potential Government Shutdown Threatens Key US Economic Data Delays

Noah Lee 2025 Sep 29, 14:20

Trump's 100% Tariff on Foreign Films: Hollywood's Future at Stake?

Liam James 2025 Sep 29, 06:20

Buffett Indicator Hits Record High: Market Valuation Concerns

Ava Grace 2025 Sep 29, 04:20

US Allies in Asia Balk at Trump's Investment Demands: South Korea and Japan Reassess Pledges

Liam James 2025 Sep 29, 03:20

US Treasury Yields Navigate Fed Uncertainty, Government Shutdown Risk

Emma Rose 2025 Sep 29, 02:20

Netanyahu-Trump Meeting: A New Gaza Peace Plan on the Table

Ava Grace 2025 Sep 29, 01:20

Fed Chair Succession: Waller vs. Hassett - Economists' Wishes vs. Political Reality

Liam James 2025 Sep 28, 06:20

Trump Mocks Powell with AI Image Amidst Rate Cut Debate

Info

Spread

0.39

Spread (%)

0.6342 %

Leverage

1:10

Overnight Interest Buy

-0.0597 %

Overnight Interest Sell

-0.0292 %

Currency

USD

Trading Hours

Markets closed

Thursday

13:31 - 19:59

Monday

13:31-19:59

Tuesday

13:31-19:59

Wednesday

13:31-19:59

Friday

13:31-19:59

instr__analysis_statistics

instr__open

62.1

instr__close

62.4

instr__52week_range

54.38 - 72.47

instr__market_cap

81000980480

instr__shares_outstand

1293945412

instr__earnings_date

2012-10-01

instr__dividend_date

2025-10-14

instr__ex_dividend_date

2025-09-30

instr__forward_annual_dividend_rate

2

instr__forward_annual_dividend_yield

0.0319

instr__eps

2.73

instrument_learn_more

Mondelez Mondelez International Inc
Mondelez International, Inc., through its subsidiaries, manufactures, markets, and sells snack food and beverage products in the Latin America, North America, Asia, the Middle East, Africa, and Europe. It provides biscuits and baked snacks, including cookies, crackers, salted snacks, snack bars, and cakes and pastries; chocolates; and gums and candies, as well as various cheese and grocery, and powdered beverage products. The company's brand portfolio includes Oreo, Ritz, LU, CLIF Bar, and Tate's Bake Shop biscuits and baked snacks, as well as Cadbury Dairy Milk, Milka, and Toblerone chocolate. It serves to supermarket chains, wholesalers, supercenters, club stores, mass merchandisers, distributors, convenience stores, gasoline stations, drug stores, value stores, and other retail food outlets through direct store delivery, company-owned and satellite warehouses, distribution centers, third party distributors, and other facilities, as well as through independent sales offices and agents. The company also sells products directly to businesses and consumers through e-retail platforms, retailer digital platforms, as well as through its direct-to-consumer websites and social media platforms. Mondelez International, Inc. was formerly known as Kraft Foods Inc. and changed its name to Mondelez International, Inc. in October 2012. The company was incorporated in 2000 and is headquartered in Chicago, Illinois.
Markets.com Bonus Trading

related_instruments

Asset
Sell
Buy
Change (%)

Tesla

437.50

440.19

1.47%

trade_now_btn

Amazon.com

224.53

225.91

1.56%

trade_now_btn

Alphabet (Google)

244.74

246.23

-0.61%

trade_now_btn

Deutsche Bank

30.40

30.58

2.18%

trade_now_btn
view_all_instruments

latest_education_articles

Show more
Trustpilot