Skip to main content

Mondelez International (NQ: MDLZ )

67.17 +0.66 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 66.23 66.66 66.00 66.51 6,755,552 +0.53(+0.80%)
Apr 16, 2024 66.04 66.15 65.50 65.98 8,581,265 +0.11(+0.17%)
Apr 15, 2024 67.27 67.38 65.22 65.87 10,783,509 -0.82(-1.23%)
Apr 12, 2024 66.36 66.73 66.01 66.69 7,433,559 -0.09(-0.13%)
Apr 11, 2024 66.85 67.25 66.20 66.78 11,259,622 +0.10(+0.15%)
Apr 10, 2024 67.31 67.52 66.32 66.68 6,858,587 -1.18(-1.74%)
Apr 09, 2024 67.93 67.97 67.34 67.86 8,181,408 +0.26(+0.38%)
Apr 08, 2024 68.00 68.32 67.53 67.60 9,011,008 -0.39(-0.57%)
Apr 05, 2024 67.96 68.43 67.64 67.99 10,258,473 -0.22(-0.32%)
Apr 04, 2024 68.55 68.67 67.92 68.21 13,595,034 +0.24(+0.35%)
Apr 03, 2024 68.98 69.09 67.89 67.97 8,755,264 -1.29(-1.86%)
Apr 02, 2024 69.80 70.03 69.11 69.26 6,886,163 -0.50(-0.72%)
Apr 01, 2024 70.14 70.14 69.11 69.76 8,426,031 -0.24(-0.34%)
Mar 28, 2024 70.47 70.07 70.03 70.00 9,931,079 -0.10(-0.14%)
Mar 27, 2024 70.05 70.35 69.83 70.10 7,119,311 +0.48(+0.70%)
Mar 26, 2024 70.26 70.39 69.27 69.61 11,482,769 -0.81(-1.14%)
Mar 25, 2024 72.20 72.22 70.41 70.42 6,828,014 -1.54(-2.14%)
Mar 22, 2024 71.82 72.26 71.51 71.96 6,042,683 +0.19(+0.26%)
Mar 21, 2024 71.56 71.93 71.08 71.77 5,894,965 +0.34(+0.47%)
Mar 20, 2024 71.86 72.13 70.85 71.43 6,754,961 -0.38(-0.53%)
Mar 19, 2024 71.23 72.00 71.13 71.81 9,928,796 +0.93(+1.32%)
Mar 18, 2024 70.57 71.16 70.39 70.88 8,807,888 +0.56(+0.79%)
Mar 15, 2024 70.57 70.63 69.71 70.32 16,961,196 -0.21(-0.30%)
Mar 14, 2024 70.97 71.08 70.06 70.53 7,946,744 -0.53(-0.74%)
Mar 13, 2024 71.62 71.80 70.98 71.06 6,822,528 -0.25(-0.35%)
Mar 12, 2024 71.77 71.94 71.17 71.30 5,897,973 -0.66(-0.91%)
Mar 11, 2024 71.46 72.15 71.45 71.96 5,095,751 +0.55(+0.77%)
Mar 08, 2024 70.29 71.80 69.94 71.41 7,271,765 +0.84(+1.20%)
Mar 07, 2024 71.37 71.55 70.50 70.57 8,390,360 -0.62(-0.87%)
Mar 06, 2024 70.50 71.41 70.50 71.19 5,259,854 +0.78(+1.10%)
Mar 05, 2024 70.80 71.37 70.24 70.41 8,621,793 -0.67(-0.94%)
Mar 04, 2024 71.56 71.86 70.86 71.08 7,302,476 -0.85(-1.19%)
Mar 01, 2024 72.42 72.52 71.72 71.93 5,687,356 -0.70(-0.96%)
Feb 29, 2024 73.17 73.40 72.23 72.63 9,626,433 -0.12(-0.16%)
Feb 28, 2024 72.81 73.10 72.49 72.75 4,656,307 +0.06(+0.08%)
Feb 27, 2024 72.83 73.28 72.56 72.69 8,918,208 -0.16(-0.22%)
Feb 26, 2024 73.45 73.59 72.70 72.85 7,308,408 -0.69(-0.93%)
Feb 23, 2024 73.59 74.58 73.53 73.53 6,773,722 -0.15(-0.20%)
Feb 22, 2024 72.69 73.90 72.56 73.68 8,001,804 +0.33(+0.45%)
Feb 21, 2024 73.17 73.47 72.97 73.35 7,361,114 +0.61(+0.83%)
Feb 20, 2024 72.07 72.93 71.81 72.75 7,780,253 +1.20(+1.68%)
Feb 16, 2024 71.13 71.65 70.63 71.54 7,120,886 +0.37(+0.52%)
Feb 15, 2024 71.07 71.54 71.01 71.18 5,926,211 +0.20(+0.28%)
Feb 14, 2024 71.30 71.79 70.54 70.98 7,816,830 -0.57(-0.79%)
Feb 13, 2024 73.17 73.42 71.15 71.54 8,863,000 -1.51(-2.07%)
Feb 12, 2024 72.63 73.20 72.41 73.05 5,811,671 +0.33(+0.45%)
Feb 09, 2024 74.00 74.03 72.39 72.73 7,470,383 -1.58(-2.13%)
Feb 08, 2024 74.14 74.72 73.99 74.31 4,878,387 +0.14(+0.19%)
Feb 07, 2024 75.10 75.32 74.11 74.17 6,104,902 -0.63(-0.84%)
Feb 06, 2024 74.85 75.02 74.12 74.79 6,229,456 -0.08(-0.11%)
Feb 05, 2024 76.00 76.22 74.76 74.87 8,539,503 -1.53(-2.00%)
Feb 02, 2024 76.43 76.73 75.61 76.40 8,365,563 +0.33(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.