Mondelez International, Inc. ( MDLZ) - Price History
Monthly price history for MDLZ (Mondelez International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $62.97 | $62.97 |
| September 2026 | $57.82 | $57.82 |
| August 2026 | $61.53 | $62.07 |
| July 2026 | $61.76 | $62.31 |
| June 2026 | $57.33 | $57.84 |
| May 2026 | $60.13 | $61.17 |
| April 2026 | $60.40 | $61.44 |
| March 2026 | $56.66 | $57.64 |
| February 2026 | $60.01 | $61.58 |
| January 2026 | $56.98 | $58.47 |
| December 2025 | $52.46 | $53.83 |
| November 2025 | $55.59 | $57.57 |
| October 2025 | $55.49 | $57.46 |
| September 2025 | $60.32 | $62.47 |
| August 2025 | $58.86 | $61.44 |
| July 2025 | $61.97 | $64.69 |
| June 2025 | $64.60 | $67.44 |
| May 2025 | $64.20 | $67.49 |
| April 2025 | $64.81 | $68.13 |
| March 2025 | $64.55 | $67.85 |
| February 2025 | $60.68 | $64.23 |
| January 2025 | $54.78 | $57.99 |
| December 2024 | $56.43 | $59.73 |
| November 2024 | $60.88 | $64.95 |
| October 2024 | $64.18 | $68.48 |
| September 2024 | $69.05 | $73.67 |
| August 2024 | $66.88 | $71.81 |
| July 2024 | $63.66 | $68.35 |
| June 2024 | $60.95 | $65.44 |
| May 2024 | $63.42 | $68.53 |
| April 2024 | $66.57 | $71.94 |
| March 2024 | $64.78 | $70 |
| February 2024 | $67.21 | $73.07 |
| January 2024 | $69.23 | $75.27 |
| December 2023 | $66.62 | $72.43 |
| November 2023 | $64.97 | $71.06 |
| October 2023 | $60.54 | $66.21 |
| September 2023 | $63.46 | $69.40 |
| August 2023 | $64.76 | $71.26 |
| July 2023 | $67.37 | $74.13 |
| June 2023 | $66.29 | $72.94 |
| May 2023 | $66.36 | $73.41 |
| April 2023 | $69.36 | $76.72 |
| March 2023 | $63.03 | $69.72 |
| February 2023 | $58.60 | $65.18 |
| January 2023 | $58.84 | $65.44 |
| December 2022 | $59.92 | $66.65 |
| November 2022 | $60.44 | $67.61 |
| October 2022 | $54.96 | $61.48 |
| September 2022 | $49.01 | $54.83 |
| August 2022 | $54.93 | $61.86 |
| July 2022 | $56.87 | $64.04 |
| June 2022 | $55.13 | $62.09 |
| May 2022 | $56.12 | $63.56 |
| April 2022 | $56.93 | $64.48 |
| March 2022 | $55.43 | $62.78 |
| February 2022 | $57.49 | $65.48 |
| January 2022 | $58.86 | $67.03 |
| December 2021 | $58.22 | $66.31 |
| November 2021 | $51.48 | $58.94 |
| October 2021 | $53.05 | $60.74 |
| September 2021 | $50.82 | $58.18 |
| August 2021 | $53.89 | $62.07 |
| July 2021 | $54.92 | $63.26 |
| June 2021 | $54.21 | $62.44 |
| May 2021 | $54.88 | $63.53 |
| April 2021 | $52.53 | $60.81 |
| March 2021 | $50.56 | $58.53 |
| February 2021 | $45.68 | $53.16 |
| January 2021 | $47.64 | $55.44 |
| December 2020 | $50.25 | $58.47 |
| November 2020 | $49.10 | $57.45 |
| October 2020 | $45.40 | $53.12 |
| September 2020 | $49.10 | $57.45 |
| August 2020 | $49.66 | $58.42 |
| July 2020 | $47.17 | $55.49 |
| June 2020 | $43.46 | $51.13 |
| May 2020 | $44.05 | $52.12 |
| April 2020 | $43.48 | $51.44 |
| March 2020 | $42.32 | $50.08 |
| February 2020 | $44.36 | $52.80 |
| January 2020 | $48.21 | $57.38 |
| December 2019 | $46.27 | $55.08 |
| November 2019 | $43.91 | $52.54 |
| October 2019 | $43.84 | $52.45 |
| September 2019 | $46.24 | $55.32 |
| August 2019 | $45.92 | $55.22 |
| July 2019 | $44.48 | $53.49 |
| June 2019 | $44.82 | $53.90 |
| May 2019 | $42.08 | $50.85 |
| April 2019 | $42.08 | $50.85 |
| March 2019 | $41.31 | $49.92 |
| February 2019 | $38.82 | $47.16 |
| January 2019 | $38.08 | $46.26 |
| December 2018 | $32.95 | $40.03 |
| November 2018 | $36.79 | $44.98 |
| October 2018 | $34.34 | $41.98 |
| September 2018 | $35.14 | $42.96 |
| August 2018 | $34.73 | $42.72 |
| July 2018 | $35.27 | $43.38 |
| June 2018 | $33.33 | $41 |
| May 2018 | $31.75 | $39.27 |
| April 2018 | $31.94 | $39.50 |
| March 2018 | $33.74 | $41.73 |
| February 2018 | $35.31 | $43.90 |
| January 2018 | $35.71 | $44.40 |
| December 2017 | $34.42 | $42.80 |
| November 2017 | $34.36 | $42.94 |
| October 2017 | $33.15 | $41.43 |
| September 2017 | $32.54 | $40.66 |
| August 2017 | $32.36 | $40.66 |
| July 2017 | $35.03 | $44.02 |
| June 2017 | $34.37 | $43.19 |
| May 2017 | $36.92 | $46.59 |
| April 2017 | $35.68 | $45.03 |
| March 2017 | $34.14 | $43.08 |
| February 2017 | $34.65 | $43.92 |
| January 2017 | $34.94 | $44.28 |
| December 2016 | $34.97 | $44.33 |
| November 2016 | $32.40 | $41.24 |
| October 2016 | $35.31 | $44.94 |
| September 2016 | $34.49 | $43.90 |
| August 2016 | $35.21 | $45.02 |
| July 2016 | $34.40 | $43.98 |
| June 2016 | $35.60 | $45.51 |
| May 2016 | $34.66 | $44.49 |
| April 2016 | $33.46 | $42.96 |
| March 2016 | $31.25 | $40.12 |
| February 2016 | $31.44 | $40.53 |
| January 2016 | $33.43 | $43.10 |
| December 2015 | $34.78 | $44.84 |
| November 2015 | $33.74 | $43.66 |
| October 2015 | $35.67 | $46.16 |
| September 2015 | $32.35 | $41.87 |
| August 2015 | $32.60 | $42.36 |
| July 2015 | $34.73 | $45.13 |
| June 2015 | $31.66 | $41.14 |
| May 2015 | $31.89 | $41.59 |
| April 2015 | $29.42 | $38.37 |
| March 2015 | $27.67 | $36.09 |
| February 2015 | $28.20 | $36.94 |
| January 2015 | $26.91 | $35.24 |
| December 2014 | $27.74 | $36.32 |
| November 2014 | $29.81 | $39.20 |
| October 2014 | $26.81 | $35.26 |
| September 2014 | $26.06 | $34.26 |
| August 2014 | $27.40 | $36.19 |
| July 2014 | $27.27 | $36.02 |
| June 2014 | $28.48 | $37.61 |
| May 2014 | $28.38 | $37.62 |
| April 2014 | $26.89 | $35.65 |
| March 2014 | $26.06 | $34.55 |
| February 2014 | $25.56 | $34.03 |
| January 2014 | $24.61 | $32.76 |
| December 2013 | $26.52 | $35.30 |
| November 2013 | $25.09 | $33.53 |
| October 2013 | $25.18 | $33.65 |
| September 2013 | $23.51 | $31.42 |
| August 2013 | $22.85 | $30.67 |
| July 2013 | $23.30 | $31.27 |
| June 2013 | $21.25 | $28.53 |
| May 2013 | $21.86 | $29.48 |
| April 2013 | $23.32 | $31.45 |
| March 2013 | $22.70 | $30.62 |
| February 2013 | $20.32 | $27.64 |
| January 2013 | $20.43 | $27.79 |
| December 2012 | $18.71 | $25.45 |
| November 2012 | $18.94 | $25.89 |
| October 2012 | $19.42 | $26.55 |
| September 2012 | $19.79 | $81.16 |
| August 2012 | $19.65 | $81.48 |
| July 2012 | $18.79 | $77.94 |
| June 2012 | $18.28 | $75.80 |
| May 2012 | $17.90 | $75.12 |
| April 2012 | $18.65 | $78.26 |
| March 2012 | $17.78 | $74.61 |
| February 2012 | $17.60 | $74.72 |
| January 2012 | $17.71 | $75.18 |
| December 2011 | $17.27 | $73.33 |
| November 2011 | $16.52 | $70.96 |
| October 2011 | $16.07 | $69.05 |
| September 2011 | $15.34 | $65.91 |
| August 2011 | $15.80 | $68.74 |
| July 2011 | $15.51 | $67.48 |
| June 2011 | $15.89 | $69.15 |
| May 2011 | $15.57 | $68.64 |
| April 2011 | $14.96 | $65.93 |
| March 2011 | $13.96 | $61.56 |
| February 2011 | $13.98 | $62.50 |
| January 2011 | $13.42 | $60 |
| December 2010 | $13.83 | $61.85 |
| November 2010 | $13.10 | $59.38 |
| October 2010 | $13.97 | $63.34 |
| September 2010 | $13.36 | $60.57 |
| August 2010 | $12.77 | $58.71 |
| July 2010 | $12.47 | $57.34 |
| June 2010 | $11.95 | $54.96 |
| May 2010 | $12.02 | $56.14 |
| April 2010 | $12.44 | $58.10 |
| March 2010 | $12.71 | $59.36 |
| February 2010 | $11.78 | $55.80 |
| January 2010 | $11.46 | $54.29 |
| December 2009 | $11.26 | $53.35 |
| November 2009 | $10.84 | $52.17 |
| October 2009 | $11.22 | $54.02 |
| September 2009 | $10.71 | $51.56 |
| August 2009 | $11.36 | $55.65 |
| July 2009 | $11.36 | $55.63 |
| June 2009 | $10.16 | $49.74 |
| May 2009 | $10.29 | $51.25 |
| April 2009 | $9.22 | $45.93 |
| March 2009 | $8.78 | $43.75 |
| February 2009 | $8.80 | $44.71 |
| January 2009 | $10.83 | $55.06 |
| December 2008 | $10.37 | $52.70 |
| November 2008 | $10.33 | $53.41 |
| October 2008 | $11.08 | $57.28 |
| September 2008 | $12.44 | $64.28 |
| August 2008 | $11.82 | $61.85 |
| July 2008 | $11.93 | $62.46 |
| June 2008 | $10.67 | $55.84 |
| May 2008 | $12.01 | $63.75 |
| April 2008 | $11.69 | $62.08 |
| March 2008 | $11.46 | $60.87 |
| February 2008 | $11.37 | $61.18 |
| January 2008 | $10.68 | $57.45 |
| December 2007 | $11.90 | $64.05 |
| November 2007 | $12.45 | $67.82 |
| October 2007 | $12.04 | $65.58 |
| September 2007 | $12.43 | $67.74 |
| August 2007 | $11.40 | $62.93 |
| July 2007 | $11.65 | $64.28 |
| June 2007 | $12.54 | $69.19 |
| May 2007 | $11.91 | $66.42 |
| April 2007 | $11.78 | $65.70 |
| March 2007 | $11.14 | $62.14 |
| February 2007 | $11.10 | $62.67 |
| January 2007 | $12.14 | $68.54 |
| December 2006 | $12.41 | $70.07 |
| November 2006 | $12.06 | $68.80 |
| October 2006 | $11.83 | $67.52 |
| September 2006 | $12.26 | $70 |
| August 2006 | $11.53 | $66.56 |
| July 2006 | $11.02 | $63.60 |
| June 2006 | $10.51 | $60.65 |
| May 2006 | $11.13 | $64.97 |
| April 2006 | $10.50 | $61.32 |
| March 2006 | $10.19 | $59.49 |
| February 2006 | $10 | $59.06 |
| January 2006 | $9.78 | $57.79 |
| December 2005 | $9.36 | $55.29 |
| November 2005 | $9.50 | $56.80 |
| October 2005 | $9.29 | $55.55 |
| September 2005 | $10.04 | $60.04 |
| August 2005 | $10.06 | $60.85 |
| July 2005 | $9.91 | $59.96 |
| June 2005 | $10.32 | $62.44 |
| May 2005 | $10.42 | $63.68 |
| April 2005 | $10.41 | $63.62 |
| March 2005 | $10.62 | $64.87 |
| February 2005 | $10.64 | $65.66 |
| January 2005 | $10.81 | $66.70 |
| December 2004 | $11.33 | $69.90 |
| November 2004 | $10.79 | $67.13 |
| October 2004 | $10.51 | $65.38 |
| September 2004 | $10.01 | $62.26 |
| August 2004 | $9.77 | $61.40 |
| July 2004 | $9.54 | $59.96 |
| June 2004 | $9.90 | $62.18 |
| May 2004 | $9.24 | $58.61 |
| April 2004 | $10.19 | $64.60 |
| March 2004 | $9.91 | $62.83 |
| February 2004 | $10.38 | $66.32 |
| January 2004 | $9.89 | $63.22 |
| December 2003 | $9.89 | $63.24 |
| November 2003 | $9.64 | $62.16 |
| October 2003 | $8.86 | $57.12 |
| September 2003 | $8.98 | $57.90 |
| August 2003 | $8.96 | $58.30 |
| July 2003 | $8.39 | $54.59 |
| June 2003 | $9.82 | $63.89 |
| May 2003 | $9.70 | $63.60 |
| April 2003 | $9.25 | $60.65 |
| March 2003 | $8.44 | $55.35 |
| February 2003 | $8.79 | $58.12 |
| January 2003 | $9.46 | $62.52 |
| December 2002 | $11.56 | $76.41 |
| November 2002 | $11.09 | $73.72 |
| October 2002 | $11.66 | $77.53 |
| September 2002 | $10.76 | $71.56 |
| August 2002 | $11.67 | $78.06 |
| July 2002 | $10.86 | $72.62 |
| June 2002 | $12.02 | $80.38 |
| May 2002 | $12.56 | $84.42 |
| April 2002 | $11.99 | $80.56 |
| March 2002 | $11.29 | $75.86 |
| February 2002 | $11.36 | $76.75 |
| January 2002 | $10.77 | $72.74 |
| December 2001 | $9.89 | $66.80 |
| November 2001 | $9.57 | $65.01 |
| October 2001 | $9.75 | $66.25 |
| September 2001 | $9.93 | $67.46 |
| August 2001 | $9.28 | $63.30 |
| July 2001 | $8.90 | $60.75 |
| June 2001 | $8.92 | $60.85 |
MDLZ
List: Contenders
Price: $62.97
52 week price:
Dividend Yield: 3.39%
5-year range yield:
Forward Dividend Yield: 3.26%
Payout Ratio: 64.60%
Payout Ratio Range:
Dividend Per Share: 2.08 USD
Earnings Per Share: 1.64 USD
P/E Ratio: 37.64
Exchange: NMS
Sector: Consumer Defensive
Industry: Confectioners
Country: United States
Volume: 5.4 million
Ebitda: 1.0 billionMarket Capitalization: 76.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 10.00%
DGR5: 10.30%
DGR10: 11.93%
DGR20: 7.52%