Mondelez International, Inc. - Price History

Monthly price history for MDLZ (Mondelez International, Inc.)

DateAdjusted priceReal price
March 2024 71.31 USD 71.31 USD
February 2024 73.15 USD 73.15 USD
January 2024 75.27 USD 75.27 USD
December 2023 72.43 USD 72.43 USD
November 2023 70.64 USD 71.06 USD
October 2023 65.82 USD 66.21 USD
September 2023 68.99 USD 69.40 USD
August 2023 70.41 USD 71.26 USD
July 2023 73.25 USD 74.13 USD
June 2023 72.07 USD 72.94 USD
May 2023 72.15 USD 73.41 USD
April 2023 75.41 USD 76.72 USD
March 2023 68.53 USD 69.72 USD
February 2023 63.71 USD 65.18 USD
January 2023 63.97 USD 65.44 USD
December 2022 65.15 USD 66.65 USD
November 2022 65.71 USD 67.61 USD
October 2022 59.75 USD 61.48 USD
September 2022 53.29 USD 54.83 USD
August 2022 59.72 USD 61.86 USD
July 2022 61.83 USD 64.04 USD
June 2022 59.94 USD 62.09 USD
May 2022 61.02 USD 63.56 USD
April 2022 61.90 USD 64.48 USD
March 2022 60.27 USD 62.78 USD
February 2022 62.51 USD 65.48 USD
January 2022 63.99 USD 67.03 USD
December 2021 63.30 USD 66.31 USD
November 2021 55.97 USD 58.94 USD
October 2021 57.68 USD 60.74 USD
September 2021 55.25 USD 58.18 USD
August 2021 58.59 USD 62.07 USD
July 2021 59.71 USD 63.26 USD
June 2021 58.94 USD 62.44 USD
May 2021 59.67 USD 63.53 USD
April 2021 57.12 USD 60.81 USD
March 2021 54.97 USD 58.53 USD
February 2021 49.67 USD 53.16 USD
January 2021 51.80 USD 55.44 USD
December 2020 54.63 USD 58.47 USD
November 2020 53.39 USD 57.45 USD
October 2020 49.36 USD 53.12 USD
September 2020 53.39 USD 57.45 USD
August 2020 53.99 USD 58.42 USD
July 2020 51.28 USD 55.49 USD
June 2020 47.25 USD 51.13 USD
May 2020 47.89 USD 52.12 USD
April 2020 47.27 USD 51.44 USD
March 2020 46.02 USD 50.08 USD
February 2020 48.23 USD 52.80 USD
January 2020 52.41 USD 57.38 USD
December 2019 50.31 USD 55.08 USD
November 2019 47.74 USD 52.54 USD
October 2019 47.66 USD 52.45 USD
September 2019 50.27 USD 55.32 USD
August 2019 49.92 USD 55.22 USD
July 2019 48.36 USD 53.49 USD
June 2019 48.73 USD 53.90 USD
May 2019 45.75 USD 50.85 USD
April 2019 45.75 USD 50.85 USD
March 2019 44.92 USD 49.92 USD
February 2019 42.21 USD 47.16 USD
January 2019 41.40 USD 46.26 USD
December 2018 35.83 USD 40.03 USD
November 2018 40.00 USD 44.98 USD
October 2018 37.33 USD 41.98 USD
September 2018 38.20 USD 42.96 USD
August 2018 37.76 USD 42.72 USD
July 2018 38.34 USD 43.38 USD
June 2018 36.24 USD 41.00 USD
May 2018 34.52 USD 39.27 USD
April 2018 34.73 USD 39.50 USD
March 2018 36.69 USD 41.73 USD
February 2018 38.39 USD 43.90 USD
January 2018 38.83 USD 44.40 USD
December 2017 37.43 USD 42.80 USD
November 2017 37.36 USD 42.94 USD
October 2017 36.04 USD 41.43 USD
September 2017 35.37 USD 40.66 USD
August 2017 35.18 USD 40.66 USD
July 2017 38.09 USD 44.02 USD
June 2017 37.37 USD 43.19 USD
May 2017 40.14 USD 46.59 USD
April 2017 38.79 USD 45.03 USD
March 2017 37.11 USD 43.08 USD
February 2017 37.67 USD 43.92 USD
January 2017 37.98 USD 44.28 USD
December 2016 38.03 USD 44.33 USD
November 2016 35.23 USD 41.24 USD
October 2016 38.39 USD 44.94 USD
September 2016 37.50 USD 43.90 USD
August 2016 38.29 USD 45.02 USD
July 2016 37.40 USD 43.98 USD
June 2016 38.70 USD 45.51 USD
May 2016 37.68 USD 44.49 USD
April 2016 36.38 USD 42.96 USD
March 2016 33.98 USD 40.12 USD
February 2016 34.18 USD 40.53 USD
January 2016 36.34 USD 43.10 USD
December 2015 37.81 USD 44.84 USD
November 2015 36.68 USD 43.66 USD
October 2015 38.78 USD 46.16 USD
September 2015 35.17 USD 41.87 USD
August 2015 35.44 USD 42.36 USD
July 2015 37.76 USD 45.13 USD
June 2015 34.42 USD 41.14 USD
May 2015 34.67 USD 41.59 USD
April 2015 31.99 USD 38.37 USD
March 2015 30.09 USD 36.09 USD
February 2015 30.67 USD 36.94 USD
January 2015 29.25 USD 35.24 USD
December 2014 30.16 USD 36.33 USD
November 2014 32.41 USD 39.20 USD
October 2014 29.15 USD 35.26 USD
September 2014 28.34 USD 34.27 USD
August 2014 29.79 USD 36.19 USD
July 2014 29.65 USD 36.02 USD
June 2014 30.96 USD 37.61 USD
May 2014 30.85 USD 37.62 USD
April 2014 29.24 USD 35.65 USD
March 2014 28.34 USD 34.55 USD
February 2014 27.80 USD 34.03 USD
January 2014 26.76 USD 32.76 USD
December 2013 28.83 USD 35.30 USD
November 2013 27.28 USD 33.53 USD
October 2013 27.38 USD 33.65 USD
September 2013 25.56 USD 31.42 USD
August 2013 24.84 USD 30.67 USD
July 2013 25.33 USD 31.27 USD
June 2013 23.11 USD 28.53 USD
May 2013 23.77 USD 29.48 USD
April 2013 25.36 USD 31.45 USD
March 2013 24.68 USD 30.61 USD
February 2013 22.10 USD 27.64 USD
January 2013 22.22 USD 27.79 USD
December 2012 20.34 USD 25.45 USD
November 2012 20.59 USD 25.89 USD
October 2012 21.12 USD 26.55 USD
September 2012 21.51 USD 27.05 USD
August 2012 21.36 USD 27.16 USD
July 2012 20.43 USD 25.98 USD
June 2012 19.87 USD 25.27 USD
May 2012 19.46 USD 25.04 USD
April 2012 20.28 USD 26.09 USD
March 2012 19.33 USD 24.87 USD
February 2012 19.14 USD 24.91 USD
January 2012 19.25 USD 25.06 USD
December 2011 18.78 USD 24.44 USD
November 2011 17.96 USD 23.65 USD
October 2011 17.48 USD 23.02 USD
September 2011 16.68 USD 21.97 USD
August 2011 17.17 USD 22.91 USD
July 2011 16.86 USD 22.49 USD
June 2011 17.28 USD 23.05 USD
May 2011 16.93 USD 22.88 USD
April 2011 16.26 USD 21.98 USD
March 2011 15.18 USD 20.52 USD
February 2011 15.20 USD 20.83 USD
January 2011 14.59 USD 20.00 USD
December 2010 15.04 USD 20.62 USD
November 2010 14.24 USD 19.79 USD
October 2010 15.19 USD 21.11 USD
September 2010 14.52 USD 20.19 USD
August 2010 13.88 USD 19.57 USD
July 2010 13.56 USD 19.11 USD
June 2010 13.00 USD 18.32 USD
May 2010 13.07 USD 18.71 USD
April 2010 13.53 USD 19.37 USD
March 2010 13.83 USD 19.79 USD
February 2010 12.81 USD 18.60 USD
January 2010 12.46 USD 18.10 USD
December 2009 12.24 USD 17.78 USD
November 2009 11.78 USD 17.39 USD
October 2009 12.20 USD 18.01 USD
September 2009 11.65 USD 17.19 USD
August 2009 12.36 USD 18.55 USD
July 2009 12.35 USD 18.54 USD
June 2009 11.05 USD 16.58 USD
May 2009 11.18 USD 17.08 USD
April 2009 10.02 USD 15.31 USD
March 2009 9.55 USD 14.58 USD
February 2009 9.56 USD 14.90 USD
January 2009 11.78 USD 18.35 USD
December 2008 11.27 USD 17.57 USD
November 2008 11.23 USD 17.80 USD
October 2008 12.05 USD 19.09 USD
September 2008 13.52 USD 21.43 USD
August 2008 12.85 USD 20.62 USD
July 2008 12.97 USD 20.82 USD
June 2008 11.60 USD 18.61 USD
May 2008 13.05 USD 21.25 USD
April 2008 12.71 USD 20.69 USD
March 2008 12.46 USD 20.29 USD
February 2008 12.36 USD 20.39 USD
January 2008 11.61 USD 19.15 USD
December 2007 12.94 USD 21.35 USD
November 2007 13.53 USD 22.61 USD
October 2007 13.09 USD 21.86 USD
September 2007 13.52 USD 22.58 USD
August 2007 12.40 USD 20.98 USD
July 2007 12.67 USD 21.43 USD
June 2007 13.63 USD 23.06 USD
May 2007 12.95 USD 22.14 USD
April 2007 12.80 USD 21.90 USD
March 2007 12.11 USD 20.71 USD
February 2007 12.07 USD 20.89 USD
January 2007 13.20 USD 22.85 USD
December 2006 13.49 USD 23.36 USD
November 2006 13.11 USD 22.93 USD
October 2006 12.87 USD 22.51 USD
September 2006 13.33 USD 23.33 USD
August 2006 12.54 USD 22.19 USD
July 2006 11.98 USD 21.20 USD
June 2006 11.43 USD 20.22 USD
May 2006 12.10 USD 21.66 USD
April 2006 11.42 USD 20.44 USD
March 2006 11.08 USD 19.83 USD
February 2006 10.87 USD 19.69 USD
January 2006 10.64 USD 19.26 USD
December 2005 10.18 USD 18.43 USD
November 2005 10.32 USD 18.93 USD
October 2005 10.10 USD 18.52 USD
September 2005 10.91 USD 20.01 USD
August 2005 10.93 USD 20.28 USD
July 2005 10.78 USD 19.99 USD
June 2005 11.22 USD 20.81 USD
May 2005 11.33 USD 21.22 USD
April 2005 11.32 USD 21.21 USD
March 2005 11.54 USD 21.62 USD
February 2005 11.58 USD 21.89 USD
January 2005 11.76 USD 22.23 USD
December 2004 12.32 USD 23.30 USD
November 2004 11.73 USD 22.38 USD
October 2004 11.42 USD 21.79 USD
September 2004 10.88 USD 20.75 USD
August 2004 10.62 USD 20.47 USD
July 2004 10.38 USD 19.99 USD
June 2004 10.76 USD 20.73 USD
May 2004 10.05 USD 19.54 USD
April 2004 11.08 USD 21.53 USD
March 2004 10.77 USD 20.94 USD
February 2004 11.28 USD 22.11 USD
January 2004 10.75 USD 21.07 USD
December 2003 10.76 USD 21.08 USD
November 2003 10.48 USD 20.72 USD
October 2003 9.63 USD 19.04 USD
September 2003 9.76 USD 19.30 USD
August 2003 9.74 USD 19.43 USD
July 2003 9.12 USD 18.20 USD
June 2003 10.67 USD 21.30 USD
May 2003 10.55 USD 21.20 USD
April 2003 10.06 USD 20.22 USD
March 2003 9.18 USD 18.45 USD
February 2003 9.56 USD 19.37 USD
January 2003 10.28 USD 20.84 USD
December 2002 12.57 USD 25.47 USD
November 2002 12.06 USD 24.57 USD
October 2002 12.68 USD 25.84 USD
September 2002 11.71 USD 23.86 USD
August 2002 12.69 USD 26.02 USD
July 2002 11.81 USD 24.21 USD
June 2002 13.07 USD 26.79 USD
May 2002 13.66 USD 28.14 USD
April 2002 13.03 USD 26.85 USD
March 2002 12.28 USD 25.29 USD
February 2002 12.35 USD 25.58 USD
January 2002 11.71 USD 24.25 USD
December 2001 10.75 USD 22.27 USD
November 2001 10.40 USD 21.67 USD
October 2001 10.60 USD 22.08 USD
September 2001 10.80 USD 22.49 USD
August 2001 10.07 USD 21.10 USD
July 2001 9.66 USD 20.25 USD
June 2001 9.68 USD 20.28 USD

MDLZ

List: Contenders

Price: 71.31USD

52 week price:
60.39
78.59

Dividend Yield: 2.35%

5-year range yield:
1.92%
2.72%

Forward Dividend Yield: 2.36%

Payout Ratio: 50.90%

Payout Ratio Range:
12.00%
122.80%

Dividend Per Share: 1.70 USD

Earnings Per Share: 3.34 USD

P/E Ratio: 23.01

Exchange: NMS

Sector: Consumer Defensive

Industry: Confectioners

Volume: 5.4 million

Ebitda: 1.0 billion

Market Capitalization: 97.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 24

DGR3: 10.52%

DGR5: 12.14%

DGR10: 6.35%

DGR20: 6.04%

Links: