Skip to main content

Mondelez International (NQ: MDLZ )

67.57 -0.73 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 67.93 68.37 67.12 67.57 6,177,763 -0.73(-1.07%)
May 24, 2024 68.71 69.28 68.24 68.30 3,723,576 -0.55(-0.80%)
May 23, 2024 69.73 70.00 68.80 68.85 4,526,781 -1.37(-1.95%)
May 22, 2024 70.06 70.38 69.36 70.22 5,372,169 -0.44(-0.62%)
May 21, 2024 70.61 70.89 70.00 70.66 4,252,126 +0.39(+0.56%)
May 20, 2024 71.27 71.37 70.22 70.27 4,955,323 -0.96(-1.35%)
May 17, 2024 71.89 71.97 71.16 71.23 5,827,810 -0.69(-0.96%)
May 16, 2024 71.33 72.03 71.31 71.92 5,330,105 +0.59(+0.83%)
May 15, 2024 71.96 72.11 71.28 71.33 5,926,160 -0.60(-0.83%)
May 14, 2024 72.00 72.06 71.28 71.93 4,924,222 +0.17(+0.24%)
May 13, 2024 71.48 71.94 71.21 71.76 5,541,506 +0.56(+0.79%)
May 10, 2024 70.05 71.29 69.96 71.20 5,363,916 +1.00(+1.42%)
May 09, 2024 70.64 70.64 69.92 70.20 5,201,666 -0.23(-0.33%)
May 08, 2024 70.89 71.06 70.14 70.43 6,514,858 -0.46(-0.65%)
May 07, 2024 70.34 70.94 70.04 70.89 4,315,898 +0.96(+1.37%)
May 06, 2024 70.07 70.13 69.27 69.93 5,653,402 +0.04(+0.06%)
May 03, 2024 70.68 70.74 69.33 69.89 8,093,611 -0.61(-0.87%)
May 02, 2024 70.86 71.26 70.45 70.50 7,423,318 -0.19(-0.27%)
May 01, 2024 71.76 71.85 69.48 70.69 11,297,463 -1.25(-1.74%)
Apr 30, 2024 72.03 72.64 71.82 71.94 11,065,558 +0.11(+0.15%)
Apr 29, 2024 70.75 71.85 70.74 71.83 8,544,760 +1.22(+1.73%)
Apr 26, 2024 70.31 71.14 70.24 70.61 7,145,137 -0.19(-0.27%)
Apr 25, 2024 71.29 71.50 70.58 70.80 10,647,771 -0.51(-0.72%)
Apr 24, 2024 69.91 71.53 69.86 71.31 16,596,841 +0.56(+0.79%)
Apr 23, 2024 69.25 70.78 69.23 70.75 15,893,788 +1.34(+1.93%)
Apr 22, 2024 68.26 69.43 68.23 69.41 10,426,872 +1.30(+1.91%)
Apr 19, 2024 67.42 68.16 67.09 68.11 11,020,838 +0.94(+1.40%)
Apr 18, 2024 66.66 67.33 66.55 67.17 8,695,653 +0.66(+0.99%)
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 -0.56(-0.78%)
Mar 13, 2024 71.62 71.80 70.98 71.09 6,822,528 -0.22(-0.31%)
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%)
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.