Mondelez International (NQ: MDLZ )

60.36 USD -0.37 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 60.39 60.71 60.21 60.36 6,647,154 -0.37(-0.61%)
Sep 23, 2021 60.50 61.12 60.46 60.73 6,197,506 +0.17(+0.28%)
Sep 22, 2021 60.60 60.97 60.35 60.56 4,999,018 +0.34(+0.56%)
Sep 21, 2021 60.69 61.14 60.12 60.22 7,156,728 -0.21(-0.35%)
Sep 20, 2021 60.77 61.06 59.99 60.43 11,213,104 -0.51(-0.84%)
Sep 17, 2021 60.48 61.22 60.15 60.94 16,980,452 +0.23(+0.38%)
Sep 16, 2021 60.62 60.92 60.08 60.71 7,513,187 +0.20(+0.33%)
Sep 15, 2021 60.30 60.67 60.06 60.51 5,385,210 +0.16(+0.27%)
Sep 14, 2021 60.76 60.98 60.19 60.35 3,858,489 -0.42(-0.69%)
Sep 13, 2021 60.59 61.44 60.53 60.77 7,723,449 +0.54(+0.90%)
Sep 10, 2021 60.42 60.60 60.10 60.23 5,605,861 -0.38(-0.63%)
Sep 09, 2021 60.91 60.91 60.53 60.61 4,909,063 -0.25(-0.41%)
Sep 08, 2021 60.18 60.95 59.91 60.86 7,162,774 +0.82(+1.37%)
Sep 07, 2021 61.38 61.56 59.94 60.04 7,789,735 -1.68(-2.72%)
Sep 03, 2021 61.76 61.91 61.05 61.72 5,360,683 -0.20(-0.32%)
Sep 02, 2021 62.50 62.50 61.67 61.92 4,346,255 -0.41(-0.66%)
Sep 01, 2021 62.33 62.55 62.03 62.33 4,335,942 +0.26(+0.42%)
Aug 31, 2021 62.28 62.37 61.76 62.07 7,390,020 -0.09(-0.14%)
Aug 30, 2021 61.77 62.24 61.65 62.16 4,204,571 +0.26(+0.42%)
Aug 27, 2021 61.44 62.12 61.32 61.90 5,779,371 +0.46(+0.75%)
Aug 26, 2021 61.78 61.88 61.29 61.44 4,632,696 -0.43(-0.70%)
Aug 25, 2021 62.26 62.26 61.72 61.87 5,669,383 -0.38(-0.61%)
Aug 24, 2021 63.11 63.11 62.10 62.25 5,829,840 -0.85(-1.35%)
Aug 23, 2021 63.43 63.54 62.97 63.10 4,777,892 -0.39(-0.61%)
Aug 20, 2021 63.69 63.83 63.27 63.49 4,215,674 -0.19(-0.30%)
Aug 19, 2021 62.91 63.75 62.79 63.68 5,700,344 +0.71(+1.13%)
Aug 18, 2021 63.84 64.06 62.91 62.97 4,412,254 -1.09(-1.70%)
Aug 17, 2021 63.73 64.12 63.45 64.06 5,525,629 +0.37(+0.58%)
Aug 16, 2021 63.50 63.96 63.33 63.69 6,865,448 +0.33(+0.52%)
Aug 13, 2021 62.61 63.41 62.50 63.36 6,595,423 +0.97(+1.55%)
Aug 12, 2021 62.69 62.69 62.22 62.39 5,403,592 -0.08(-0.13%)
Aug 11, 2021 62.12 62.78 61.99 62.47 8,303,187 +0.43(+0.69%)
Aug 10, 2021 61.98 62.32 61.81 62.04 5,599,395 +0.02(+0.03%)
Aug 09, 2021 62.02 62.26 61.90 62.02 4,784,156 +0.25(+0.40%)
Aug 06, 2021 61.96 62.11 61.60 61.77 6,277,357 -0.09(-0.15%)
Aug 05, 2021 61.97 62.08 61.62 61.86 5,692,987 +0.14(+0.23%)
Aug 04, 2021 63.62 63.62 61.55 61.72 8,211,665 -1.66(-2.62%)
Aug 03, 2021 63.39 63.59 63.22 63.38 3,766,874 -0.08(-0.13%)
Aug 02, 2021 63.37 63.86 63.31 63.46 5,021,671 +0.20(+0.32%)
Jul 30, 2021 63.35 63.65 63.13 63.26 6,402,727 -0.08(-0.13%)
Jul 29, 2021 63.53 63.94 63.24 63.34 7,636,407 -0.05(-0.08%)
Jul 28, 2021 63.88 64.67 63.19 63.39 9,224,037 -1.84(-2.82%)
Jul 27, 2021 64.92 65.60 64.71 65.23 6,916,784 +0.39(+0.60%)
Jul 26, 2021 64.79 65.10 64.66 64.84 6,054,495 -0.05(-0.08%)
Jul 23, 2021 64.13 65.11 63.87 64.89 5,975,256 +1.05(+1.64%)
Jul 22, 2021 63.88 64.02 63.46 63.84 4,920,614 -0.18(-0.28%)
Jul 21, 2021 64.76 64.82 63.95 64.02 4,588,004 -0.39(-0.61%)
Jul 20, 2021 64.26 64.91 64.26 64.41 7,253,751 +0.39(+0.61%)
Jul 19, 2021 64.82 64.96 63.43 64.02 8,164,434 -0.24(-0.37%)
Jul 16, 2021 64.01 64.45 64.01 64.26 5,256,382 +0.14(+0.22%)
Jul 15, 2021 63.37 64.17 63.35 64.12 5,512,093 +0.61(+0.96%)
Jul 14, 2021 63.39 63.73 63.00 63.51 6,923,524 +0.44(+0.70%)
Jul 13, 2021 63.06 63.60 62.92 63.07 5,315,083 +0.12(+0.19%)
Jul 12, 2021 62.92 63.03 62.65 62.95 4,913,995 -0.07(-0.11%)
Jul 09, 2021 62.90 63.22 62.82 63.02 4,261,743 +0.07(+0.11%)
Jul 08, 2021 63.05 63.46 62.57 62.95 6,660,621 -0.10(-0.16%)
Jul 07, 2021 62.43 63.31 62.40 63.05 4,967,043 +0.71(+1.14%)
Jul 06, 2021 62.56 62.56 61.80 62.34 6,979,803 -0.26(-0.42%)
Jul 02, 2021 62.63 62.85 62.52 62.60 4,103,195 +0.13(+0.21%)
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.