Mondelez International (NQ: MDLZ )

69.92 -0.18 (-0.26%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
Feb 01, 2024 74.35 76.13 73.61 76.08 9,947,526 +1.26(+1.69%)
Jan 31, 2024 73.33 75.55 73.13 74.81 19,353,668 -1.06(-1.40%)
Jan 30, 2024 75.16 76.05 74.89 75.88 10,421,414 +0.62(+0.82%)
Jan 29, 2024 74.81 75.36 74.54 75.26 9,881,895 +0.58(+0.77%)
Jan 26, 2024 74.15 74.94 73.82 74.68 9,575,402 +0.64(+0.86%)
Jan 25, 2024 73.84 74.17 73.44 74.05 5,033,122 +0.55(+0.74%)
Jan 24, 2024 73.73 73.95 73.37 73.50 6,652,701 -0.46(-0.62%)
Jan 23, 2024 72.81 74.15 72.74 73.96 6,346,203 +1.28(+1.76%)
Jan 22, 2024 72.35 73.02 72.21 72.68 5,242,017 +0.27(+0.37%)
Jan 19, 2024 72.52 72.69 71.98 72.41 6,466,929 -0.06(-0.08%)
Jan 18, 2024 72.91 72.91 72.21 72.47 5,152,906 -0.39(-0.53%)
Jan 17, 2024 72.26 72.94 72.11 72.86 4,679,084 +0.45(+0.62%)
Jan 16, 2024 72.56 72.79 72.11 72.41 6,078,460 -0.27(-0.37%)
Jan 12, 2024 72.76 72.93 72.28 72.68 4,521,436 +0.34(+0.47%)
Jan 11, 2024 72.41 72.61 71.84 72.34 5,253,431 -0.30(-0.41%)
Jan 10, 2024 73.25 73.32 72.37 72.64 4,704,325 -0.66(-0.89%)
Jan 09, 2024 72.65 73.32 72.19 73.29 5,109,776 +0.03(+0.04%)
Jan 08, 2024 72.66 73.39 72.66 73.26 5,630,915 +0.62(+0.85%)
Jan 05, 2024 72.62 72.99 72.16 72.65 3,756,006 -0.19(-0.26%)
Jan 04, 2024 72.65 73.41 72.60 72.84 5,250,555 +0.00(+0.00%)
Jan 03, 2024 73.91 73.98 72.76 72.84 5,644,211 -0.56(-0.76%)
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.