Skip to main content

Mondelez International (NQ: MDLZ )

67.76 -0.66 (-0.96%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 66.87 68.52 66.76 68.42 10,297,068 +1.91(+2.87%)
Jun 21, 2024 66.47 67.22 66.22 66.51 11,887,491 +0.45(+0.68%)
Jun 20, 2024 66.00 66.55 65.92 66.06 5,817,424 -0.11(-0.17%)
Jun 18, 2024 65.80 66.39 65.70 66.17 3,795,055 +0.09(+0.14%)
Jun 17, 2024 65.74 66.43 65.37 66.08 5,837,723 +0.23(+0.35%)
Jun 14, 2024 66.10 66.14 65.51 65.85 5,029,068 -0.25(-0.38%)
Jun 13, 2024 65.90 66.38 65.53 66.10 7,197,001 +0.00(+0.00%)
Jun 12, 2024 67.58 67.68 66.00 66.10 6,274,280 -1.48(-2.19%)
Jun 11, 2024 67.04 67.65 66.80 67.58 3,807,666 +0.28(+0.42%)
Jun 10, 2024 67.42 67.84 66.46 67.30 6,263,378 -0.51(-0.75%)
Jun 07, 2024 67.86 68.39 67.65 67.81 4,189,127 -0.38(-0.56%)
Jun 06, 2024 67.81 68.78 67.60 68.19 4,769,410 +0.21(+0.31%)
Jun 05, 2024 67.86 68.25 67.13 67.98 5,102,761 -0.11(-0.16%)
Jun 04, 2024 67.43 68.44 66.94 68.09 5,178,548 +0.74(+1.10%)
Jun 03, 2024 68.27 68.42 67.21 67.35 6,077,876 -1.18(-1.72%)
May 31, 2024 67.57 68.55 67.33 68.53 7,977,088 +0.64(+0.94%)
May 30, 2024 67.18 67.94 67.03 67.89 5,823,580 +0.96(+1.43%)
May 29, 2024 66.99 67.28 66.64 66.93 5,173,338 -0.64(-0.95%)
May 28, 2024 67.93 68.37 67.12 67.57 6,177,963 -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%)
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.