Mondelez International, Inc. - Price History
Monthly price history for MDLZ (Mondelez International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $69.26 | $69.26 |
| March 2024 | $70 | $70 |
| February 2024 | $72.63 | $73.07 |
| January 2024 | $74.81 | $75.27 |
| December 2023 | $71.99 | $72.43 |
| November 2023 | $70.21 | $71.06 |
| October 2023 | $65.42 | $66.21 |
| September 2023 | $68.57 | $69.40 |
| August 2023 | $69.98 | $71.26 |
| July 2023 | $72.80 | $74.13 |
| June 2023 | $71.63 | $72.94 |
| May 2023 | $71.72 | $73.41 |
| April 2023 | $74.95 | $76.72 |
| March 2023 | $68.11 | $69.72 |
| February 2023 | $63.33 | $65.18 |
| January 2023 | $63.58 | $65.44 |
| December 2022 | $64.76 | $66.65 |
| November 2022 | $65.31 | $67.61 |
| October 2022 | $59.39 | $61.48 |
| September 2022 | $52.96 | $54.83 |
| August 2022 | $59.36 | $61.86 |
| July 2022 | $61.45 | $64.04 |
| June 2022 | $59.58 | $62.09 |
| May 2022 | $60.64 | $63.56 |
| April 2022 | $61.52 | $64.48 |
| March 2022 | $59.90 | $62.78 |
| February 2022 | $62.13 | $65.48 |
| January 2022 | $63.60 | $67.03 |
| December 2021 | $62.92 | $66.31 |
| November 2021 | $55.63 | $58.94 |
| October 2021 | $57.33 | $60.74 |
| September 2021 | $54.91 | $58.18 |
| August 2021 | $58.24 | $62.07 |
| July 2021 | $59.35 | $63.26 |
| June 2021 | $58.58 | $62.44 |
| May 2021 | $59.31 | $63.53 |
| April 2021 | $56.77 | $60.81 |
| March 2021 | $54.64 | $58.53 |
| February 2021 | $49.37 | $53.16 |
| January 2021 | $51.48 | $55.44 |
| December 2020 | $54.30 | $58.47 |
| November 2020 | $53.06 | $57.45 |
| October 2020 | $49.06 | $53.12 |
| September 2020 | $53.06 | $57.45 |
| August 2020 | $53.66 | $58.42 |
| July 2020 | $50.97 | $55.49 |
| June 2020 | $46.96 | $51.13 |
| May 2020 | $47.60 | $52.12 |
| April 2020 | $46.98 | $51.44 |
| March 2020 | $45.74 | $50.08 |
| February 2020 | $47.94 | $52.80 |
| January 2020 | $52.09 | $57.38 |
| December 2019 | $50.01 | $55.08 |
| November 2019 | $47.45 | $52.54 |
| October 2019 | $47.37 | $52.45 |
| September 2019 | $49.96 | $55.32 |
| August 2019 | $49.62 | $55.22 |
| July 2019 | $48.06 | $53.49 |
| June 2019 | $48.43 | $53.90 |
| May 2019 | $45.47 | $50.85 |
| April 2019 | $45.47 | $50.85 |
| March 2019 | $44.64 | $49.92 |
| February 2019 | $41.95 | $47.16 |
| January 2019 | $41.15 | $46.26 |
| December 2018 | $35.61 | $40.03 |
| November 2018 | $39.76 | $44.98 |
| October 2018 | $37.10 | $41.98 |
| September 2018 | $37.97 | $42.96 |
| August 2018 | $37.53 | $42.72 |
| July 2018 | $38.11 | $43.38 |
| June 2018 | $36.02 | $41 |
| May 2018 | $34.32 | $39.27 |
| April 2018 | $34.52 | $39.50 |
| March 2018 | $36.46 | $41.73 |
| February 2018 | $38.15 | $43.90 |
| January 2018 | $38.59 | $44.40 |
| December 2017 | $37.20 | $42.80 |
| November 2017 | $37.13 | $42.94 |
| October 2017 | $35.82 | $41.43 |
| September 2017 | $35.16 | $40.66 |
| August 2017 | $34.97 | $40.66 |
| July 2017 | $37.86 | $44.02 |
| June 2017 | $37.14 | $43.19 |
| May 2017 | $39.90 | $46.59 |
| April 2017 | $38.56 | $45.03 |
| March 2017 | $36.89 | $43.08 |
| February 2017 | $37.44 | $43.92 |
| January 2017 | $37.75 | $44.28 |
| December 2016 | $37.79 | $44.33 |
| November 2016 | $35.01 | $41.24 |
| October 2016 | $38.15 | $44.94 |
| September 2016 | $37.27 | $43.90 |
| August 2016 | $38.05 | $45.02 |
| July 2016 | $37.17 | $43.98 |
| June 2016 | $38.47 | $45.51 |
| May 2016 | $37.45 | $44.49 |
| April 2016 | $36.16 | $42.96 |
| March 2016 | $33.77 | $40.12 |
| February 2016 | $33.97 | $40.53 |
| January 2016 | $36.12 | $43.10 |
| December 2015 | $37.58 | $44.84 |
| November 2015 | $36.46 | $43.66 |
| October 2015 | $38.54 | $46.16 |
| September 2015 | $34.96 | $41.87 |
| August 2015 | $35.23 | $42.36 |
| July 2015 | $37.53 | $45.13 |
| June 2015 | $34.22 | $41.14 |
| May 2015 | $34.46 | $41.59 |
| April 2015 | $31.79 | $38.37 |
| March 2015 | $29.90 | $36.09 |
| February 2015 | $30.47 | $36.94 |
| January 2015 | $29.08 | $35.24 |
| December 2014 | $29.97 | $36.32 |
| November 2014 | $32.22 | $39.20 |
| October 2014 | $28.98 | $35.26 |
| September 2014 | $28.16 | $34.26 |
| August 2014 | $29.61 | $36.19 |
| July 2014 | $29.47 | $36.02 |
| June 2014 | $30.77 | $37.61 |
| May 2014 | $30.67 | $37.62 |
| April 2014 | $29.06 | $35.65 |
| March 2014 | $28.16 | $34.55 |
| February 2014 | $27.63 | $34.03 |
| January 2014 | $26.60 | $32.76 |
| December 2013 | $28.66 | $35.30 |
| November 2013 | $27.11 | $33.53 |
| October 2013 | $27.21 | $33.65 |
| September 2013 | $25.41 | $31.42 |
| August 2013 | $24.69 | $30.67 |
| July 2013 | $25.17 | $31.27 |
| June 2013 | $22.97 | $28.53 |
| May 2013 | $23.62 | $29.48 |
| April 2013 | $25.20 | $31.45 |
| March 2013 | $24.54 | $30.62 |
| February 2013 | $21.96 | $27.64 |
| January 2013 | $22.08 | $27.79 |
| December 2012 | $20.22 | $25.45 |
| November 2012 | $20.46 | $25.89 |
| October 2012 | $20.99 | $26.55 |
| September 2012 | $21.39 | $27.06 |
| August 2012 | $21.23 | $27.16 |
| July 2012 | $20.31 | $25.98 |
| June 2012 | $19.75 | $25.27 |
| May 2012 | $19.34 | $25.04 |
| April 2012 | $20.15 | $26.09 |
| March 2012 | $19.21 | $24.87 |
| February 2012 | $19.02 | $24.91 |
| January 2012 | $19.14 | $25.06 |
| December 2011 | $18.66 | $24.44 |
| November 2011 | $17.85 | $23.65 |
| October 2011 | $17.37 | $23.02 |
| September 2011 | $16.58 | $21.97 |
| August 2011 | $17.07 | $22.91 |
| July 2011 | $16.76 | $22.49 |
| June 2011 | $17.17 | $23.05 |
| May 2011 | $16.83 | $22.88 |
| April 2011 | $16.16 | $21.98 |
| March 2011 | $15.09 | $20.52 |
| February 2011 | $15.11 | $20.83 |
| January 2011 | $14.50 | $20 |
| December 2010 | $14.95 | $20.62 |
| November 2010 | $14.15 | $19.79 |
| October 2010 | $15.10 | $21.11 |
| September 2010 | $14.44 | $20.19 |
| August 2010 | $13.80 | $19.57 |
| July 2010 | $13.48 | $19.11 |
| June 2010 | $12.92 | $18.32 |
| May 2010 | $12.99 | $18.71 |
| April 2010 | $13.45 | $19.37 |
| March 2010 | $13.74 | $19.78 |
| February 2010 | $12.73 | $18.60 |
| January 2010 | $12.38 | $18.10 |
| December 2009 | $12.17 | $17.78 |
| November 2009 | $11.71 | $17.39 |
| October 2009 | $12.12 | $18.01 |
| September 2009 | $11.57 | $17.19 |
| August 2009 | $12.28 | $18.55 |
| July 2009 | $12.28 | $18.54 |
| June 2009 | $10.98 | $16.58 |
| May 2009 | $11.12 | $17.08 |
| April 2009 | $9.96 | $15.31 |
| March 2009 | $9.49 | $14.58 |
| February 2009 | $9.51 | $14.90 |
| January 2009 | $11.70 | $18.35 |
| December 2008 | $11.20 | $17.57 |
| November 2008 | $11.17 | $17.80 |
| October 2008 | $11.98 | $19.09 |
| September 2008 | $13.44 | $21.43 |
| August 2008 | $12.77 | $20.62 |
| July 2008 | $12.89 | $20.82 |
| June 2008 | $11.53 | $18.61 |
| May 2008 | $12.98 | $21.25 |
| April 2008 | $12.64 | $20.70 |
| March 2008 | $12.39 | $20.29 |
| February 2008 | $12.29 | $20.39 |
| January 2008 | $11.54 | $19.15 |
| December 2007 | $12.86 | $21.35 |
| November 2007 | $13.45 | $22.60 |
| October 2007 | $13.01 | $21.86 |
| September 2007 | $13.43 | $22.58 |
| August 2007 | $12.32 | $20.98 |
| July 2007 | $12.59 | $21.43 |
| June 2007 | $13.55 | $23.06 |
| May 2007 | $12.87 | $22.14 |
| April 2007 | $12.73 | $21.90 |
| March 2007 | $12.04 | $20.72 |
| February 2007 | $12 | $20.89 |
| January 2007 | $13.12 | $22.85 |
| December 2006 | $13.41 | $23.36 |
| November 2006 | $13.03 | $22.93 |
| October 2006 | $12.79 | $22.51 |
| September 2006 | $13.25 | $23.33 |
| August 2006 | $12.46 | $22.19 |
| July 2006 | $11.90 | $21.20 |
| June 2006 | $11.35 | $20.22 |
| May 2006 | $12.02 | $21.66 |
| April 2006 | $11.35 | $20.44 |
| March 2006 | $11.01 | $19.83 |
| February 2006 | $10.81 | $19.69 |
| January 2006 | $10.57 | $19.26 |
| December 2005 | $10.12 | $18.43 |
| November 2005 | $10.26 | $18.94 |
| October 2005 | $10.04 | $18.52 |
| September 2005 | $10.85 | $20.02 |
| August 2005 | $10.87 | $20.28 |
| July 2005 | $10.71 | $19.99 |
| June 2005 | $11.15 | $20.81 |
| May 2005 | $11.26 | $21.22 |
| April 2005 | $11.25 | $21.20 |
| March 2005 | $11.47 | $21.62 |
| February 2005 | $11.50 | $21.89 |
| January 2005 | $11.69 | $22.23 |
| December 2004 | $12.25 | $23.30 |
| November 2004 | $11.66 | $22.38 |
| October 2004 | $11.36 | $21.79 |
| September 2004 | $10.81 | $20.75 |
| August 2004 | $10.56 | $20.47 |
| July 2004 | $10.31 | $19.99 |
| June 2004 | $10.69 | $20.73 |
| May 2004 | $9.99 | $19.54 |
| April 2004 | $11.01 | $21.53 |
| March 2004 | $10.71 | $20.94 |
| February 2004 | $11.21 | $22.11 |
| January 2004 | $10.69 | $21.08 |
| December 2003 | $10.69 | $21.08 |
| November 2003 | $10.42 | $20.72 |
| October 2003 | $9.57 | $19.04 |
| September 2003 | $9.70 | $19.30 |
| August 2003 | $9.68 | $19.43 |
| July 2003 | $9.06 | $18.20 |
| June 2003 | $10.61 | $21.30 |
| May 2003 | $10.48 | $21.20 |
| April 2003 | $10 | $20.22 |
| March 2003 | $9.13 | $18.45 |
| February 2003 | $9.50 | $19.37 |
| January 2003 | $10.22 | $20.84 |
| December 2002 | $12.49 | $25.47 |
| November 2002 | $11.98 | $24.58 |
| October 2002 | $12.60 | $25.84 |
| September 2002 | $11.63 | $23.86 |
| August 2002 | $12.62 | $26.02 |
| July 2002 | $11.74 | $24.21 |
| June 2002 | $12.99 | $26.79 |
| May 2002 | $13.58 | $28.14 |
| April 2002 | $12.96 | $26.85 |
| March 2002 | $12.20 | $25.29 |
| February 2002 | $12.28 | $25.58 |
| January 2002 | $11.64 | $24.25 |
| December 2001 | $10.68 | $22.26 |
| November 2001 | $10.34 | $21.67 |
| October 2001 | $10.54 | $22.08 |
| September 2001 | $10.73 | $22.49 |
| August 2001 | $10.01 | $21.10 |
| July 2001 | $9.60 | $20.25 |
| June 2001 | $9.62 | $20.28 |
MDLZ
List: Contenders
Price: $70.84
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.38%
Payout Ratio: 50.90%
Payout Ratio Range:
Dividend Per Share: 1.70 USD
Earnings Per Share: 3.62 USD
P/E Ratio: 23.01
Exchange: NMS
Sector: Consumer Defensive
Industry: Confectioners
Volume: 5.4 million
Ebitda: 1.0 billionMarket Capitalization: 91.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 10.52%
DGR5: 12.14%
DGR10: 6.35%
DGR20: 6.04%