Skip to main content

Mondelez International (NQ: MDLZ )

66.40 +0.39 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 66.37 66.64 65.84 66.01 3,431,138 -0.53(-0.80%)
Jul 22, 2024 67.16 67.26 66.09 66.54 4,325,791 +0.09(+0.14%)
Jul 19, 2024 67.02 67.25 66.14 66.45 5,012,580 -0.47(-0.70%)
Jul 18, 2024 66.69 68.38 66.50 66.92 5,688,489 -0.20(-0.30%)
Jul 17, 2024 66.11 67.47 66.11 67.12 7,404,761 +1.29(+1.96%)
Jul 16, 2024 64.22 65.88 64.18 65.83 7,576,530 +1.48(+2.30%)
Jul 15, 2024 65.30 65.30 64.26 64.35 7,712,194 -1.01(-1.55%)
Jul 12, 2024 65.54 65.96 65.28 65.36 8,426,579 +0.04(+0.06%)
Jul 11, 2024 65.70 65.80 64.91 65.32 7,455,058 -0.61(-0.93%)
Jul 10, 2024 65.32 65.97 65.22 65.93 6,903,845 +0.69(+1.06%)
Jul 09, 2024 65.88 66.03 65.22 65.24 5,389,937 -0.92(-1.39%)
Jul 08, 2024 66.45 66.85 65.93 66.16 7,929,729 -0.82(-1.22%)
Jul 05, 2024 66.31 67.06 65.97 66.98 6,198,190 +0.64(+0.96%)
Jul 03, 2024 65.86 66.39 65.69 66.34 3,462,506 +0.31(+0.47%)
Jul 02, 2024 65.19 66.07 65.10 66.03 9,997,090 +0.79(+1.21%)
Jul 01, 2024 65.86 66.68 65.22 65.24 6,769,018 -0.20(-0.31%)
Jun 28, 2024 66.15 66.26 65.00 65.44 10,899,652 -0.73(-1.11%)
Jun 27, 2024 66.59 66.64 66.00 66.17 4,782,076 -0.04(-0.06%)
Jun 26, 2024 66.81 66.95 66.16 66.21 5,406,949 -1.20(-1.78%)
Jun 25, 2024 67.98 68.50 67.10 67.42 6,566,212 -0.57(-0.83%)
Jun 24, 2024 66.44 68.08 66.44 67.98 10,363,200 +1.90(+2.87%)
Jun 21, 2024 66.05 66.79 65.80 66.09 11,963,837 +0.45(+0.68%)
Jun 20, 2024 65.58 66.13 65.50 65.64 5,854,785 -0.11(-0.17%)
Jun 18, 2024 65.38 65.96 65.29 65.75 3,819,428 +0.09(+0.14%)
Jun 17, 2024 65.32 66.01 64.95 65.66 5,875,215 +0.23(+0.35%)
Jun 14, 2024 65.68 65.72 65.09 65.43 5,061,366 -0.25(-0.38%)
Jun 13, 2024 65.48 65.96 65.11 65.68 7,243,223 +0.00(+0.00%)
Jun 12, 2024 67.15 67.25 65.57 65.68 6,314,576 -1.47(-2.19%)
Jun 11, 2024 66.61 67.22 66.37 67.15 3,832,120 +0.28(+0.42%)
Jun 10, 2024 66.99 67.41 66.04 66.87 6,303,604 -0.51(-0.75%)
Jun 07, 2024 67.43 67.95 67.22 67.38 4,216,031 -0.38(-0.56%)
Jun 06, 2024 67.38 68.34 67.17 67.75 4,800,041 +0.21(+0.31%)
Jun 05, 2024 67.43 67.81 66.70 67.55 5,135,533 -0.11(-0.16%)
Jun 04, 2024 67.00 68.01 66.51 67.66 5,211,806 +0.74(+1.10%)
Jun 03, 2024 67.83 67.98 66.78 66.92 6,116,910 -1.17(-1.72%)
May 31, 2024 67.14 68.11 66.90 68.09 8,028,320 +0.64(+0.94%)
May 30, 2024 66.75 67.51 66.60 67.46 5,860,981 +0.95(+1.43%)
May 29, 2024 66.56 66.85 66.21 66.50 5,206,563 -0.64(-0.95%)
May 28, 2024 67.50 67.93 66.69 67.14 6,217,640 -0.73(-1.07%)
May 24, 2024 68.27 68.84 67.80 67.86 3,747,490 -0.55(-0.80%)
May 23, 2024 69.28 69.55 68.36 68.41 4,555,853 -1.36(-1.95%)
May 22, 2024 69.61 69.93 68.91 69.77 5,406,671 -0.44(-0.62%)
May 21, 2024 70.16 70.44 69.56 70.21 4,279,435 +0.39(+0.55%)
May 20, 2024 70.82 70.91 69.77 69.82 4,987,148 -0.95(-1.35%)
May 17, 2024 71.43 71.51 70.71 70.78 5,865,238 -0.69(-0.96%)
May 16, 2024 70.87 71.57 70.85 71.46 5,364,337 +0.59(+0.83%)
May 15, 2024 71.50 71.65 70.83 70.87 5,964,220 -0.60(-0.83%)
May 14, 2024 71.54 71.60 70.83 71.47 4,955,847 +0.17(+0.24%)
May 13, 2024 71.02 71.48 70.76 71.30 5,577,095 +0.56(+0.79%)
May 10, 2024 69.60 70.84 69.51 70.75 5,398,365 +0.99(+1.42%)
May 09, 2024 70.19 70.19 69.47 69.75 5,235,073 -0.23(-0.33%)
May 08, 2024 70.44 70.61 69.69 69.98 6,556,699 -0.46(-0.65%)
May 07, 2024 69.89 70.49 69.59 70.44 4,343,616 +0.95(+1.37%)
May 06, 2024 69.62 69.68 68.82 69.48 5,689,710 +0.04(+0.06%)
May 03, 2024 70.23 70.29 68.88 69.44 8,145,591 -0.61(-0.87%)
May 02, 2024 70.41 70.81 70.00 70.05 7,470,993 -0.19(-0.27%)
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.