Mondelez International (NQ: MDLZ )

74.78 -0.27 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 56.66 56.67 54.96 55.27 11,387,882 -1.59(-2.80%)
Nov 29, 2021 56.66 57.00 56.17 56.87 6,668,377 +0.37(+0.65%)
Nov 26, 2021 57.23 57.59 56.35 56.50 5,331,359 -1.00(-1.75%)
Nov 24, 2021 57.58 57.96 57.16 57.51 5,459,884 -0.08(-0.15%)
Nov 23, 2021 57.21 57.76 57.09 57.59 6,978,163 +0.41(+0.72%)
Nov 22, 2021 56.64 57.54 56.21 57.18 7,754,638 +0.42(+0.74%)
Nov 19, 2021 58.71 58.73 56.66 56.76 11,242,431 -1.71(-2.92%)
Nov 18, 2021 58.16 58.53 58.01 58.46 7,781,745 +0.16(+0.27%)
Nov 17, 2021 58.31 58.56 58.12 58.30 11,666,681 -0.28(-0.48%)
Nov 16, 2021 59.01 59.41 58.55 58.59 6,784,925 -0.36(-0.60%)
Nov 15, 2021 58.85 59.04 58.62 58.94 3,735,593 +0.07(+0.11%)
Nov 12, 2021 58.70 59.25 58.43 58.88 5,519,810 +0.29(+0.50%)
Nov 11, 2021 58.78 58.85 58.24 58.59 3,902,954 -0.24(-0.41%)
Nov 10, 2021 58.63 58.83 7,510,800 +0.46(+0.79%)
Nov 09, 2021 58.03 58.48 57.84 58.37 4,540,775 +0.34(+0.58%)
Nov 08, 2021 58.42 58.52 57.69 58.03 4,607,652 -0.36(-0.61%)
Nov 05, 2021 58.61 58.82 58.28 58.39 4,914,910 +0.16(+0.27%)
Nov 04, 2021 57.93 58.54 57.84 58.23 6,306,421 -0.23(-0.40%)
Nov 03, 2021 59.12 59.47 58.06 58.46 7,945,174 +0.92(+1.60%)
Nov 02, 2021 57.11 57.56 56.62 57.54 5,741,949 +0.42(+0.74%)
Nov 01, 2021 56.93 57.53 57.27 57.12 5,675,503 +0.16(+0.28%)
Oct 29, 2021 57.13 57.36 56.87 56.96 5,410,828 -0.20(-0.34%)
Oct 28, 2021 56.66 57.19 57.16 5,444,748 +0.53(+0.93%)
Oct 27, 2021 57.17 57.17 56.39 56.63 5,467,559 -0.41(-0.72%)
Oct 26, 2021 56.57 57.28 57.05 4,201,961 +0.46(+0.81%)
Oct 25, 2021 56.93 56.59 5,309,718 -0.17(-0.30%)
Oct 22, 2021 56.38 56.82 56.36 56.76 4,076,098 +0.34(+0.60%)
Oct 21, 2021 56.43 56.55 56.03 56.42 6,092,450 -0.12(-0.22%)
Oct 20, 2021 56.26 56.77 56.14 56.54 4,509,254 +0.47(+0.84%)
Oct 19, 2021 56.18 56.18 55.64 56.07 7,440,654 +0.04(+0.07%)
Oct 18, 2021 56.17 56.36 55.64 56.03 4,728,188 -0.38(-0.66%)
Oct 15, 2021 56.86 56.90 56.04 56.41 11,216,430 -0.45(-0.79%)
Oct 14, 2021 56.55 56.96 56.43 56.86 5,269,127 +0.63(+1.12%)
Oct 13, 2021 56.22 56.64 55.67 56.23 6,012,879 +0.27(+0.49%)
Oct 12, 2021 55.92 56.18 55.73 55.96 6,763,766 +0.23(+0.42%)
Oct 11, 2021 56.13 56.13 55.65 55.73 5,615,588 -0.11(-0.20%)
Oct 08, 2021 56.23 56.27 55.71 55.84 6,171,415 -0.33(-0.58%)
Oct 07, 2021 56.33 56.59 56.07 56.17 8,040,745 -0.29(-0.51%)
Oct 06, 2021 55.23 56.50 54.72 56.46 11,966,939 +1.28(+2.33%)
Oct 05, 2021 54.39 55.43 54.30 55.17 8,702,034 +0.71(+1.31%)
Oct 04, 2021 54.59 55.12 54.04 54.46 8,830,989 -0.13(-0.24%)
Oct 01, 2021 54.72 54.90 54.09 54.59 6,681,929 +0.03(+0.05%)
Sep 30, 2021 55.44 55.61 54.51 54.56 7,227,766 -0.82(-1.47%)
Sep 29, 2021 54.62 55.79 54.42 55.38 7,889,713 +0.66(+1.20%)
Sep 28, 2021 55.18 55.28 54.26 54.72 9,804,016 -0.72(-1.29%)
Sep 27, 2021 56.08 56.45 55.36 55.44 7,094,915 -0.83(-1.47%)
Sep 24, 2021 56.30 56.60 56.13 56.27 7,130,426 -0.34(-0.61%)
Sep 23, 2021 56.40 56.98 56.36 56.61 6,648,087 +0.16(+0.28%)
Sep 22, 2021 56.49 56.84 56.26 56.46 5,362,465 +0.32(+0.56%)
Sep 21, 2021 56.58 57.00 56.04 56.14 7,677,048 -0.20(-0.35%)
Sep 20, 2021 56.65 56.92 55.92 56.33 12,028,338 -0.48(-0.84%)
Sep 17, 2021 56.38 57.07 56.07 56.81 18,214,992 +0.21(+0.38%)
Sep 16, 2021 56.51 56.80 56.01 56.60 8,059,423 +0.19(+0.33%)
Sep 15, 2021 56.21 56.56 55.99 56.41 5,776,734 +0.15(+0.27%)
Sep 14, 2021 56.64 56.85 56.11 56.26 4,139,015 -0.39(-0.69%)
Sep 13, 2021 56.48 57.28 56.43 56.65 8,284,972 +0.50(+0.90%)
Sep 10, 2021 56.33 56.49 56.02 56.15 6,013,427 -0.35(-0.63%)
Sep 09, 2021 56.78 56.78 56.43 56.50 5,265,970 -0.23(-0.41%)
Sep 08, 2021 56.10 56.81 55.85 56.74 7,683,534 +0.76(+1.37%)
Sep 07, 2021 57.22 57.39 55.88 55.97 8,356,077 -1.57(-2.72%)
Sep 03, 2021 57.57 57.71 56.91 57.54 5,750,424 -0.19(-0.32%)
Sep 02, 2021 58.26 58.26 57.49 57.72 4,662,243 -0.38(-0.66%)
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.