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 (%)
Jul 30, 2021 59.44 59.72 59.23 59.35 6,824,399 -0.08(-0.13%)
Jul 29, 2021 59.60 59.99 59.33 59.43 8,139,327 -0.05(-0.08%)
Jul 28, 2021 59.93 60.67 59.29 59.47 9,831,516 -1.73(-2.82%)
Jul 27, 2021 60.91 61.55 60.71 61.20 7,372,311 +0.37(+0.60%)
Jul 26, 2021 60.79 61.07 60.66 60.83 6,453,233 -0.05(-0.08%)
Jul 23, 2021 60.17 61.08 59.92 60.88 6,368,776 +0.99(+1.64%)
Jul 22, 2021 59.93 60.06 59.54 59.90 5,244,677 -0.17(-0.28%)
Jul 21, 2021 60.76 60.81 60.00 60.06 4,890,162 -0.37(-0.61%)
Jul 20, 2021 60.29 60.90 60.29 60.43 7,731,470 +0.37(+0.61%)
Jul 19, 2021 60.81 60.95 59.51 60.06 8,702,130 -0.23(-0.37%)
Jul 16, 2021 60.05 60.47 60.05 60.29 5,602,558 +0.13(+0.22%)
Jul 15, 2021 59.45 60.20 59.44 60.16 5,875,110 +0.57(+0.96%)
Jul 14, 2021 59.47 59.79 59.11 59.59 7,379,495 +0.41(+0.70%)
Jul 13, 2021 59.16 59.67 59.03 59.17 5,665,125 +0.11(+0.19%)
Jul 12, 2021 59.03 59.14 58.78 59.06 5,237,622 -0.07(-0.11%)
Jul 09, 2021 59.01 59.31 58.94 59.13 4,542,414 +0.07(+0.11%)
Jul 08, 2021 59.15 59.54 58.70 59.06 7,099,278 -0.09(-0.16%)
Jul 07, 2021 58.57 59.40 58.54 59.15 5,294,164 +0.67(+1.14%)
Jul 06, 2021 58.69 58.69 57.99 58.49 7,439,481 -0.24(-0.42%)
Jul 02, 2021 58.76 58.97 58.66 58.73 4,373,424 +0.12(+0.21%)
Jul 01, 2021 58.54 58.89 58.41 58.61 4,215,775 +0.03(+0.05%)
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%)
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.