Mondelez International, Inc. - Price History
Monthly price history for MDLZ (Mondelez International, Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 2.35%
Forward Dividend Yield: 2.36%
Payout Ratio: 50.90%
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 billionMarket Capitalization: 97.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 10.52%
DGR5: 12.14%
DGR10: 6.35%
DGR20: 6.04%