Mondelez International, Inc. ( MDLZ) - Price History
Monthly price history for MDLZ (Mondelez International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $59.17 | $59.17 |
| June 2026 | $57.84 | $57.84 |
| May 2026 | $60.66 | $61.17 |
| April 2026 | $60.93 | $61.44 |
| March 2026 | $57.16 | $57.64 |
| February 2026 | $60.54 | $61.58 |
| January 2026 | $57.49 | $58.47 |
| December 2025 | $52.92 | $53.83 |
| November 2025 | $56.08 | $57.57 |
| October 2025 | $55.98 | $57.46 |
| September 2025 | $60.86 | $62.47 |
| August 2025 | $59.38 | $61.44 |
| July 2025 | $62.52 | $64.69 |
| June 2025 | $65.18 | $67.44 |
| May 2025 | $64.77 | $67.49 |
| April 2025 | $65.39 | $68.13 |
| March 2025 | $65.12 | $67.85 |
| February 2025 | $61.22 | $64.23 |
| January 2025 | $55.27 | $57.99 |
| December 2024 | $56.93 | $59.73 |
| November 2024 | $61.41 | $64.95 |
| October 2024 | $64.75 | $68.48 |
| September 2024 | $69.66 | $73.67 |
| August 2024 | $67.47 | $71.81 |
| July 2024 | $64.22 | $68.35 |
| June 2024 | $61.48 | $65.44 |
| May 2024 | $63.98 | $68.53 |
| April 2024 | $67.16 | $71.94 |
| March 2024 | $65.35 | $70 |
| February 2024 | $67.80 | $73.07 |
| January 2024 | $69.84 | $75.27 |
| December 2023 | $67.21 | $72.43 |
| November 2023 | $65.55 | $71.06 |
| October 2023 | $61.07 | $66.21 |
| September 2023 | $64.02 | $69.40 |
| August 2023 | $65.33 | $71.26 |
| July 2023 | $67.96 | $74.13 |
| June 2023 | $66.87 | $72.94 |
| May 2023 | $66.95 | $73.41 |
| April 2023 | $69.97 | $76.72 |
| March 2023 | $63.59 | $69.72 |
| February 2023 | $59.12 | $65.18 |
| January 2023 | $59.36 | $65.44 |
| December 2022 | $60.45 | $66.65 |
| November 2022 | $60.97 | $67.61 |
| October 2022 | $55.44 | $61.48 |
| September 2022 | $49.45 | $54.83 |
| August 2022 | $55.42 | $61.86 |
| July 2022 | $57.37 | $64.04 |
| June 2022 | $55.62 | $62.09 |
| May 2022 | $56.62 | $63.56 |
| April 2022 | $57.44 | $64.48 |
| March 2022 | $55.92 | $62.78 |
| February 2022 | $58 | $65.48 |
| January 2022 | $59.38 | $67.03 |
| December 2021 | $58.74 | $66.31 |
| November 2021 | $51.93 | $58.94 |
| October 2021 | $53.52 | $60.74 |
| September 2021 | $51.26 | $58.18 |
| August 2021 | $54.37 | $62.07 |
| July 2021 | $55.41 | $63.26 |
| June 2021 | $54.69 | $62.44 |
| May 2021 | $55.37 | $63.53 |
| April 2021 | $53 | $60.81 |
| March 2021 | $51.01 | $58.53 |
| February 2021 | $46.09 | $53.16 |
| January 2021 | $48.06 | $55.44 |
| December 2020 | $50.69 | $58.47 |
| November 2020 | $49.54 | $57.45 |
| October 2020 | $45.80 | $53.12 |
| September 2020 | $49.54 | $57.45 |
| August 2020 | $50.10 | $58.42 |
| July 2020 | $47.58 | $55.49 |
| June 2020 | $43.84 | $51.13 |
| May 2020 | $44.44 | $52.12 |
| April 2020 | $43.86 | $51.44 |
| March 2020 | $42.70 | $50.08 |
| February 2020 | $44.75 | $52.80 |
| January 2020 | $48.63 | $57.38 |
| December 2019 | $46.68 | $55.08 |
| November 2019 | $44.30 | $52.54 |
| October 2019 | $44.22 | $52.45 |
| September 2019 | $46.64 | $55.32 |
| August 2019 | $46.32 | $55.22 |
| July 2019 | $44.87 | $53.49 |
| June 2019 | $45.22 | $53.90 |
| May 2019 | $42.45 | $50.85 |
| April 2019 | $42.45 | $50.85 |
| March 2019 | $41.68 | $49.92 |
| February 2019 | $39.17 | $47.16 |
| January 2019 | $38.42 | $46.26 |
| December 2018 | $33.24 | $40.03 |
| November 2018 | $37.11 | $44.98 |
| October 2018 | $34.64 | $41.98 |
| September 2018 | $35.45 | $42.96 |
| August 2018 | $35.04 | $42.72 |
| July 2018 | $35.58 | $43.38 |
| June 2018 | $33.63 | $41 |
| May 2018 | $32.04 | $39.27 |
| April 2018 | $32.22 | $39.50 |
| March 2018 | $34.04 | $41.73 |
| February 2018 | $35.62 | $43.90 |
| January 2018 | $36.02 | $44.40 |
| December 2017 | $34.73 | $42.80 |
| November 2017 | $34.66 | $42.94 |
| October 2017 | $33.44 | $41.43 |
| September 2017 | $32.82 | $40.66 |
| August 2017 | $32.64 | $40.66 |
| July 2017 | $35.34 | $44.02 |
| June 2017 | $34.68 | $43.19 |
| May 2017 | $37.24 | $46.59 |
| April 2017 | $36 | $45.03 |
| March 2017 | $34.44 | $43.08 |
| February 2017 | $34.96 | $43.92 |
| January 2017 | $35.24 | $44.28 |
| December 2016 | $35.28 | $44.33 |
| November 2016 | $32.69 | $41.24 |
| October 2016 | $35.62 | $44.94 |
| September 2016 | $34.79 | $43.90 |
| August 2016 | $35.52 | $45.02 |
| July 2016 | $34.70 | $43.98 |
| June 2016 | $35.91 | $45.51 |
| May 2016 | $34.96 | $44.49 |
| April 2016 | $33.76 | $42.96 |
| March 2016 | $31.53 | $40.12 |
| February 2016 | $31.71 | $40.53 |
| January 2016 | $33.72 | $43.10 |
| December 2015 | $35.08 | $44.84 |
| November 2015 | $34.03 | $43.66 |
| October 2015 | $35.98 | $46.16 |
| September 2015 | $32.64 | $41.87 |
| August 2015 | $32.89 | $42.36 |
| July 2015 | $35.04 | $45.13 |
| June 2015 | $31.94 | $41.14 |
| May 2015 | $32.17 | $41.59 |
| April 2015 | $29.68 | $38.37 |
| March 2015 | $27.92 | $36.09 |
| February 2015 | $28.45 | $36.94 |
| January 2015 | $27.14 | $35.24 |
| December 2014 | $27.98 | $36.33 |
| November 2014 | $30.07 | $39.20 |
| October 2014 | $27.05 | $35.26 |
| September 2014 | $26.29 | $34.27 |
| August 2014 | $27.64 | $36.19 |
| July 2014 | $27.52 | $36.02 |
| June 2014 | $28.73 | $37.61 |
| May 2014 | $28.63 | $37.62 |
| April 2014 | $27.13 | $35.65 |
| March 2014 | $26.29 | $34.55 |
| February 2014 | $25.79 | $34.03 |
| January 2014 | $24.83 | $32.76 |
| December 2013 | $26.75 | $35.30 |
| November 2013 | $25.31 | $33.53 |
| October 2013 | $25.40 | $33.65 |
| September 2013 | $23.72 | $31.42 |
| August 2013 | $23.05 | $30.67 |
| July 2013 | $23.50 | $31.27 |
| June 2013 | $21.44 | $28.53 |
| May 2013 | $22.06 | $29.48 |
| April 2013 | $23.53 | $31.45 |
| March 2013 | $22.91 | $30.62 |
| February 2013 | $20.50 | $27.64 |
| January 2013 | $20.61 | $27.79 |
| December 2012 | $18.88 | $25.45 |
| November 2012 | $19.11 | $25.89 |
| October 2012 | $19.59 | $26.55 |
| September 2012 | $30.51 | $124.05 |
| August 2012 | $30.41 | $124.53 |
| July 2012 | $29.09 | $119.13 |
| June 2012 | $28.29 | $115.86 |
| May 2012 | $27.82 | $114.81 |
| April 2012 | $28.98 | $119.61 |
| March 2012 | $27.63 | $114.03 |
| February 2012 | $27.47 | $114.21 |
| January 2012 | $27.63 | $114.90 |
| December 2011 | $26.95 | $112.08 |
| November 2011 | $25.88 | $108.45 |
| October 2011 | $25.19 | $105.54 |
| September 2011 | $24.04 | $100.74 |
| August 2011 | $24.86 | $105.06 |
| July 2011 | $24.41 | $103.14 |
| June 2011 | $25.01 | $105.69 |
| May 2011 | $24.62 | $104.91 |
| April 2011 | $23.65 | $100.77 |
| March 2011 | $22.08 | $94.08 |
| February 2011 | $22.21 | $95.52 |
| January 2011 | $21.32 | $91.71 |
| December 2010 | $21.98 | $94.53 |
| November 2010 | $20.91 | $90.75 |
| October 2010 | $22.30 | $96.81 |
| September 2010 | $21.33 | $92.58 |
| August 2010 | $20.48 | $89.73 |
| July 2010 | $20 | $87.63 |
| June 2010 | $19.18 | $84 |
| May 2010 | $19.39 | $85.80 |
| April 2010 | $20.07 | $88.80 |
| March 2010 | $20.51 | $90.72 |
| February 2010 | $19.10 | $85.29 |
| January 2010 | $18.58 | $82.98 |
| December 2009 | $18.26 | $81.54 |
| November 2009 | $17.66 | $79.74 |
| October 2009 | $18.29 | $82.56 |
| September 2009 | $17.46 | $78.81 |
| August 2009 | $18.64 | $85.05 |
| July 2009 | $18.63 | $85.02 |
| June 2009 | $16.66 | $76.02 |
| May 2009 | $16.97 | $78.33 |
| April 2009 | $15.21 | $70.20 |
| March 2009 | $14.49 | $66.87 |
| February 2009 | $14.61 | $68.34 |
| January 2009 | $17.99 | $84.15 |
| December 2008 | $17.22 | $80.55 |
| November 2008 | $17.27 | $81.63 |
| October 2008 | $18.52 | $87.54 |
| September 2008 | $20.78 | $98.25 |
| August 2008 | $19.83 | $94.53 |
| July 2008 | $20.02 | $95.46 |
| June 2008 | $17.90 | $85.35 |
| May 2008 | $20.25 | $97.44 |
| April 2008 | $19.72 | $94.89 |
| March 2008 | $19.33 | $93.03 |
| February 2008 | $19.27 | $93.51 |
| January 2008 | $18.09 | $87.81 |
| December 2007 | $20.17 | $97.89 |
| November 2007 | $21.18 | $103.65 |
| October 2007 | $20.48 | $100.23 |
| September 2007 | $21.16 | $103.53 |
| August 2007 | $19.49 | $96.18 |
| July 2007 | $19.91 | $98.25 |
| June 2007 | $21.43 | $105.75 |
| May 2007 | $20.43 | $101.52 |
| April 2007 | $20.21 | $100.41 |
| March 2007 | $19.11 | $94.98 |
| February 2007 | $19.12 | $95.79 |
| January 2007 | $20.92 | $104.76 |
| December 2006 | $21.38 | $107.10 |
| November 2006 | $20.85 | $105.15 |
| October 2006 | $20.46 | $103.20 |
| September 2006 | $21.21 | $106.98 |
| August 2006 | $20.02 | $101.73 |
| July 2006 | $19.13 | $97.20 |
| June 2006 | $18.24 | $92.70 |
| May 2006 | $19.40 | $99.30 |
| April 2006 | $18.31 | $93.72 |
| March 2006 | $17.76 | $90.93 |
| February 2006 | $17.50 | $90.27 |
| January 2006 | $17.12 | $88.32 |
| December 2005 | $16.38 | $84.51 |
| November 2005 | $16.69 | $86.82 |
| October 2005 | $16.32 | $84.90 |
| September 2005 | $17.65 | $91.77 |
| August 2005 | $17.75 | $93 |
| July 2005 | $17.49 | $91.65 |
| June 2005 | $18.21 | $95.43 |
| May 2005 | $18.46 | $97.32 |
| April 2005 | $18.44 | $97.23 |
| March 2005 | $18.80 | $99.15 |
| February 2005 | $18.91 | $100.35 |
| January 2005 | $19.21 | $101.94 |
| December 2004 | $20.13 | $106.83 |
| November 2004 | $19.23 | $102.60 |
| October 2004 | $18.73 | $99.93 |
| September 2004 | $17.83 | $95.16 |
| August 2004 | $17.47 | $93.84 |
| July 2004 | $17.06 | $91.65 |
| June 2004 | $17.69 | $95.04 |
| May 2004 | $16.58 | $89.58 |
| April 2004 | $18.27 | $98.73 |
| March 2004 | $17.77 | $96.03 |
| February 2004 | $18.66 | $101.37 |
| January 2004 | $17.79 | $96.63 |
| December 2003 | $17.80 | $96.66 |
| November 2003 | $17.39 | $95.01 |
| October 2003 | $15.98 | $87.30 |
| September 2003 | $16.20 | $88.50 |
| August 2003 | $16.21 | $89.10 |
| July 2003 | $15.18 | $83.43 |
| June 2003 | $17.77 | $97.65 |
| May 2003 | $17.60 | $97.20 |
| April 2003 | $16.79 | $92.70 |
| March 2003 | $15.32 | $84.60 |
| February 2003 | $16 | $88.83 |
| January 2003 | $17.21 | $95.55 |
| December 2002 | $21.04 | $116.79 |
| November 2002 | $20.22 | $112.68 |
| October 2002 | $21.26 | $118.50 |
| September 2002 | $19.63 | $109.38 |
| August 2002 | $21.33 | $119.31 |
| July 2002 | $19.84 | $111 |
| June 2002 | $21.96 | $122.85 |
| May 2002 | $22.99 | $129.03 |
| April 2002 | $21.94 | $123.12 |
| March 2002 | $20.66 | $115.95 |
| February 2002 | $20.83 | $117.30 |
| January 2002 | $19.74 | $111.18 |
| December 2001 | $18.13 | $102.09 |
| November 2001 | $17.58 | $99.36 |
| October 2001 | $17.91 | $101.25 |
| September 2001 | $18.24 | $103.11 |
| August 2001 | $17.07 | $96.75 |
| July 2001 | $16.38 | $92.85 |
| June 2001 | $16.41 | $93 |
MDLZ
List: Contenders
Price: $59.17
52 week price:
Dividend Yield: 3.18%
5-year range yield:
Forward Dividend Yield: 3.28%
Payout Ratio: 64.60%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 2.02 USD
P/E Ratio: 30.39
Exchange: NMS
Sector: Consumer Defensive
Industry: Confectioners
Country: United States
Volume: 5.4 million
Ebitda: 1.0 billionMarket Capitalization: 79.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 10.33%
DGR5: 10.52%
DGR10: 12.13%
DGR20: 6.97%