Mondelez International (NQ: MDLZ )

70.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 58.41 58.70 58.34 58.58 5,651,460 +0.09(+0.16%)
Jun 29, 2021 58.94 59.13 58.31 58.49 4,775,358 -0.50(-0.85%)
Jun 28, 2021 58.90 59.26 58.88 58.99 4,939,667 +0.01(+0.02%)
Jun 25, 2021 58.32 59.09 58.29 58.98 6,080,183 +0.49(+0.85%)
Jun 24, 2021 58.14 58.72 57.79 58.49 6,190,391 +0.30(+0.51%)
Jun 23, 2021 58.39 58.63 58.18 58.19 4,987,828 -0.50(-0.86%)
Jun 22, 2021 58.50 58.85 58.38 58.69 6,673,527 +0.20(+0.34%)
Jun 21, 2021 58.28 58.71 58.06 58.50 9,649,749 +0.49(+0.84%)
Jun 18, 2021 58.67 58.95 57.76 58.01 17,583,714 -0.98(-1.66%)
Jun 17, 2021 58.59 59.14 58.39 58.99 7,965,147 +0.42(+0.72%)
Jun 16, 2021 59.13 59.55 58.54 58.57 7,793,210 -0.86(-1.45%)
Jun 15, 2021 59.62 59.67 59.29 59.43 6,534,453 -0.12(-0.20%)
Jun 14, 2021 59.11 59.56 59.05 59.55 4,653,863 +0.01(+0.02%)
Jun 11, 2021 59.63 59.63 59.18 59.54 3,727,277 +0.14(+0.24%)
Jun 10, 2021 59.13 59.61 59.09 59.40 6,932,645 +0.30(+0.51%)
Jun 09, 2021 58.95 59.36 58.82 59.10 5,956,223 +0.02(+0.03%)
Jun 08, 2021 59.40 59.56 58.97 59.08 6,738,902 -0.35(-0.60%)
Jun 07, 2021 59.98 60.00 59.09 59.44 6,792,839 -0.33(-0.55%)
Jun 04, 2021 59.62 60.09 59.49 59.76 5,027,372 +0.26(+0.44%)
Jun 03, 2021 59.16 59.56 59.11 59.50 5,051,476 +0.11(+0.19%)
Jun 02, 2021 59.22 59.42 59.08 59.39 6,736,562 +0.27(+0.46%)
Jun 01, 2021 59.56 59.71 58.92 59.12 6,309,106 -0.19(-0.31%)
May 28, 2021 59.31 59.60 59.25 59.31 9,641,940 +0.21(+0.35%)
May 27, 2021 59.39 59.59 59.05 59.10 8,204,402 -0.30(-0.50%)
May 26, 2021 59.70 59.71 59.17 59.40 7,125,897 -0.07(-0.13%)
May 25, 2021 59.58 59.58 59.00 59.48 5,766,390 +0.03(+0.05%)
May 24, 2021 59.30 59.76 59.19 59.45 6,423,345 +0.30(+0.51%)
May 21, 2021 59.09 59.45 58.78 59.15 9,079,721 +0.23(+0.40%)
May 20, 2021 58.09 59.11 58.08 58.92 7,184,288 +0.72(+1.24%)
May 19, 2021 57.87 58.24 57.62 58.20 6,660,187 +0.15(+0.26%)
May 18, 2021 58.27 58.52 57.95 58.05 4,357,705 -0.27(-0.46%)
May 17, 2021 58.41 58.62 58.01 58.32 7,472,932 +0.09(+0.16%)
May 14, 2021 58.52 58.72 58.22 58.22 5,539,540 -0.02(-0.03%)
May 13, 2021 57.38 58.57 57.29 58.24 7,272,598 +0.77(+1.35%)
May 12, 2021 58.01 58.01 57.34 57.47 8,477,539 -0.36(-0.63%)
May 11, 2021 58.33 58.47 57.42 57.83 8,222,044 -0.11(-0.19%)
May 10, 2021 58.10 58.50 57.85 57.94 6,908,915 +0.21(+0.36%)
May 07, 2021 58.29 58.29 57.45 57.74 6,323,593 +0.12(+0.21%)
May 06, 2021 57.02 57.77 56.96 57.62 6,781,036 +0.54(+0.95%)
May 05, 2021 56.89 57.23 56.47 57.08 9,032,197 +0.37(+0.66%)
May 04, 2021 57.29 57.67 56.53 56.70 9,805,999 -0.63(-1.09%)
May 03, 2021 56.86 57.67 56.86 57.33 7,743,255 +0.56(+0.99%)
Apr 30, 2021 56.89 56.96 56.18 56.77 9,711,268 -0.09(-0.16%)
Apr 29, 2021 56.83 57.17 56.44 56.86 9,023,967 +0.03(+0.05%)
Apr 28, 2021 56.42 57.76 56.14 56.83 16,440,696 +2.02(+3.68%)
Apr 27, 2021 54.71 55.02 54.60 54.82 8,198,432 -0.05(-0.09%)
Apr 26, 2021 55.52 55.65 54.77 54.86 8,241,541 -0.69(-1.24%)
Apr 23, 2021 55.63 55.97 55.42 55.55 7,057,588 -0.04(-0.07%)
Apr 22, 2021 55.50 55.80 55.35 55.59 9,477,951 -0.02(-0.03%)
Apr 21, 2021 55.42 55.82 55.36 55.61 8,519,889 +0.34(+0.61%)
Apr 20, 2021 54.86 55.51 54.43 55.27 8,152,594 +0.49(+0.89%)
Apr 19, 2021 55.12 55.23 54.65 54.79 7,567,473 -0.07(-0.14%)
Apr 16, 2021 54.90 54.99 54.55 54.86 9,441,647 +0.06(+0.10%)
Apr 15, 2021 54.62 55.13 54.52 54.81 6,018,507 +0.36(+0.67%)
Apr 14, 2021 54.69 54.85 54.08 54.44 6,193,335 -0.35(-0.63%)
Apr 13, 2021 54.58 55.01 54.57 54.79 7,540,044 +0.07(+0.14%)
Apr 12, 2021 55.00 55.26 54.58 54.71 7,886,447 -0.22(-0.41%)
Apr 09, 2021 55.13 55.27 54.49 54.94 5,722,233 -0.12(-0.22%)
Apr 08, 2021 55.41 55.44 54.85 55.06 5,273,522 -0.20(-0.35%)
Apr 07, 2021 55.20 55.38 54.93 55.26 7,930,065 +0.09(+0.17%)
Apr 06, 2021 54.67 55.32 54.42 55.16 6,977,553 +0.25(+0.46%)
Apr 05, 2021 54.71 55.38 54.63 54.91 7,003,698 +0.35(+0.65%)
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.