Mondelez International, Inc.
MDLZNASDAQConsumer Defensive● Active
$62.09
+$0.05(+0.08%)
Market Cap$79.7B
P/E Ratio—
52W High$71.15
52W Low$51.2
Mondelez International, Inc.（MDLZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mdlz · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$78.59
Apr 28, 2023
-20.9% from here
5-Year Low5Y
$51.20
Jan 8, 2026
+21.3% from low
IPO Priceadj.
$20.45
Jun 13, 2001
+203.8% since IPO
1 Year Ago
$66.70
Jun 9, 2025
-6.9% in 1Y
5 Years Ago
$63.29
Jun 8, 2021
-1.8% in 5Y
10 Years Ago
$45.05
Jun 8, 2016
+37.9% in 10Y
Historical Price Data · MDLZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $62.19 | $62.31 | $61.61 | $62.13 | $62.13 | 2.0M | -0.09% |
| Jun 5, 2026 | $61.15 | $63.14 | $61.13 | $62.04 | $62.04 | 8.6M | +1.46% |
| Jun 4, 2026 | $61.95 | $62.41 | $60.70 | $60.99 | $60.99 | 5.9M | -1.55% |
| Jun 3, 2026 | $61.27 | $62.26 | $61.11 | $61.31 | $61.31 | 6.7M | +0.07% |
| Jun 2, 2026 | $61.03 | $61.75 | $60.83 | $61.07 | $61.07 | 7.2M | +0.07% |
| Jun 1, 2026 | $60.62 | $61.15 | $59.95 | $61.05 | $61.05 | 8.7M | +0.71% |
| May 29, 2026 | $62.10 | $62.15 | $61.09 | $61.17 | $61.17 | 8.9M | -1.50% |
| May 28, 2026 | $62.22 | $62.55 | $61.79 | $62.39 | $62.39 | 6.8M | +0.27% |
| May 27, 2026 | $61.44 | $62.56 | $61.44 | $62.25 | $62.25 | 9.3M | +1.32% |
| May 26, 2026 | $61.94 | $62.52 | $61.22 | $61.24 | $61.24 | 7.8M | -1.13% |
| May 22, 2026 | $61.58 | $62.19 | $61.42 | $61.76 | $61.76 | 7.1M | +0.29% |
| May 21, 2026 | $61.74 | $61.89 | $60.90 | $61.50 | $61.50 | 5.4M | -0.39% |
| May 20, 2026 | $61.29 | $62.14 | $60.78 | $61.84 | $61.84 | 7.1M | +0.90% |
| May 19, 2026 | $61.50 | $62.59 | $61.04 | $61.29 | $61.29 | 6.7M | -0.34% |
| May 18, 2026 | $60.51 | $61.85 | $60.45 | $61.64 | $61.64 | 6.2M | +1.87% |
| May 15, 2026 | $61.56 | $61.58 | $60.30 | $60.44 | $60.44 | 8.0M | -1.82% |
| May 14, 2026 | $61.77 | $61.99 | $60.83 | $60.97 | $60.97 | 5.9M | -1.30% |
| May 13, 2026 | $61.27 | $61.92 | $60.78 | $61.52 | $61.52 | 10.0M | +0.41% |
| May 12, 2026 | $61.78 | $62.20 | $61.06 | $61.70 | $61.70 | 6.6M | -0.13% |
| May 11, 2026 | $61.54 | $61.73 | $60.88 | $61.41 | $61.41 | 7.1M | -0.21% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MDLZ
Jan 1 → Dec 31 · 6 years2026+15.2%$53.94 → $62.13
+15.2%
2025-10.3%$60.00 → $53.83
-10.3%
2024-17.5%$72.37 → $59.73
-17.5%
2023+8.9%$66.50 → $72.43
+8.9%
2022+1.4%$65.75 → $66.65
+1.4%
2021+5.0%$63.15 → $66.31
+5.0%
Best Year2026 · +15.2%
Worst Year2024 · -17.5%
Positive Years4 / 6
Avg Annual Return+0.5%
6Y Total Return-1.6%
6Y CAGR~-0.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.7B
Costco Wholesale Corporation
COST
$975.45+0.00%
Mkt Cap $432.6B
The Coca-Cola Company
KO
$79.33+0.00%
Mkt Cap $341.3B
The Procter & Gamble Company
PG
$145.36+0.00%
Mkt Cap $338.5B
Philip Morris International Inc.
PM
$175.83+0.00%
Mkt Cap $274.0B
PepsiCo, Inc.
PEP
$140.46+0.00%
Mkt Cap $192.0B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.78+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$55.97+0.00%
Mkt Cap $121.2B
Altria Group, Inc.
MO
$71.64+0.00%
Mkt Cap $119.6BWhat If You Invested in MDLZ?
If you invested $1,000 in MDLZ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,379
Total Return+37.9%
CAGR~+3.3% / yr
Profit+$379
Based on Jun 8, 2016 · $45.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mondelez International, Inc.（MDLZ）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $62.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MDLZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MDLZ 历史股价FMP 日线复权 OHLCV