Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mondelez International (NQ: MDLZ )

69.89 -0.61 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 63.13 63.62 62.88 63.58 6,111,646 +0.58(+0.93%)
Jan 30, 2023 62.95 63.58 62.58 63.00 8,150,326 +0.12(+0.19%)
Jan 27, 2023 62.62 63.10 62.24 62.88 7,350,807 +0.19(+0.31%)
Jan 26, 2023 63.01 63.01 62.45 62.69 5,199,318 -0.47(-0.74%)
Jan 25, 2023 63.09 63.17 62.26 63.15 4,637,348 +0.16(+0.25%)
Jan 24, 2023 62.57 63.16 61.95 63.00 5,171,991 +0.47(+0.75%)
Jan 23, 2023 62.31 62.93 62.10 62.53 6,287,589 +0.31(+0.50%)
Jan 20, 2023 61.95 62.22 61.46 62.22 7,744,476 +0.19(+0.31%)
Jan 19, 2023 62.57 62.96 61.94 62.03 6,107,280 -0.71(-1.13%)
Jan 18, 2023 64.83 64.94 62.60 62.73 6,957,453 -2.38(-3.66%)
Jan 17, 2023 65.27 65.58 65.03 65.11 6,428,073 -0.04(-0.06%)
Jan 13, 2023 64.70 65.20 64.34 65.15 4,850,614 +0.29(+0.45%)
Jan 12, 2023 65.49 65.61 64.67 64.86 5,090,513 -0.79(-1.20%)
Jan 11, 2023 65.65 65.89 65.03 65.65 5,072,907 +0.25(+0.39%)
Jan 10, 2023 65.11 65.56 65.09 65.40 3,664,759 +0.07(+0.10%)
Jan 09, 2023 65.75 66.38 65.31 65.33 4,253,589 -0.76(-1.15%)
Jan 06, 2023 65.24 66.31 64.99 66.09 6,016,561 +1.78(+2.76%)
Jan 05, 2023 65.09 65.22 64.15 64.31 5,510,048 -0.52(-0.81%)
Jan 04, 2023 64.47 65.47 64.47 64.83 6,262,523 +0.47(+0.72%)
Jan 03, 2023 64.61 64.80 63.51 64.37 6,737,050 -0.39(-0.60%)
Dec 30, 2022 64.99 65.09 64.23 64.76 4,462,106 -0.31(-0.48%)
Dec 29, 2022 64.65 65.22 64.61 65.07 3,373,578 +0.51(+0.79%)
Dec 28, 2022 65.51 65.52 64.53 64.56 3,622,482 -0.64(-0.98%)
Dec 27, 2022 65.10 65.30 64.85 65.19 3,250,013 +0.38(+0.58%)
Dec 23, 2022 64.52 64.95 64.28 64.82 3,483,728 +0.36(+0.55%)
Dec 22, 2022 64.42 64.56 63.73 64.46 5,028,604 -0.15(-0.24%)
Dec 21, 2022 64.00 65.00 63.85 64.61 5,805,994 +1.00(+1.58%)
Dec 20, 2022 63.54 63.96 63.16 63.61 5,919,675 +0.14(+0.23%)
Dec 19, 2022 63.81 64.03 63.24 63.46 7,367,971 -0.44(-0.70%)
Dec 16, 2022 63.68 64.13 63.05 63.91 18,204,320 -0.22(-0.35%)
Dec 15, 2022 64.66 64.93 63.58 64.13 7,989,112 -0.84(-1.29%)
Dec 14, 2022 65.44 65.74 64.52 64.97 8,267,753 -0.33(-0.50%)
Dec 13, 2022 65.93 66.17 64.79 65.30 7,238,418 +0.21(+0.33%)
Dec 12, 2022 65.05 65.14 64.62 65.09 6,444,228 +0.31(+0.48%)
Dec 09, 2022 65.26 65.32 64.67 64.78 4,988,972 -0.51(-0.78%)
Dec 08, 2022 65.05 65.76 64.91 65.29 6,138,653 -0.43(-0.65%)
Dec 07, 2022 65.32 66.47 65.18 65.72 7,477,093 +0.71(+1.10%)
Dec 06, 2022 65.38 65.66 64.63 65.00 4,989,403 -0.14(-0.21%)
Dec 05, 2022 65.25 65.34 64.77 65.14 4,337,568 -0.85(-1.29%)
Dec 02, 2022 65.12 66.03 64.92 65.99 3,932,186 +0.21(+0.32%)
Dec 01, 2022 65.45 66.19 65.38 65.77 6,052,435 +0.46(+0.71%)
Nov 30, 2022 63.55 65.44 63.36 65.31 8,711,587 +1.51(+2.36%)
Nov 29, 2022 63.57 63.88 63.36 63.80 3,802,896 -0.10(-0.15%)
Nov 28, 2022 64.41 64.71 63.82 63.90 3,887,504 -0.52(-0.81%)
Nov 25, 2022 64.40 64.55 64.22 64.42 2,290,085 +0.02(+0.03%)
Nov 23, 2022 64.05 64.43 63.89 64.40 3,349,757 +0.35(+0.54%)
Nov 22, 2022 64.00 64.13 63.57 64.05 4,221,575 +0.44(+0.70%)
Nov 21, 2022 63.08 63.72 62.83 63.61 6,029,831 +0.83(+1.32%)
Nov 18, 2022 62.46 62.88 62.12 62.78 5,148,391 +0.52(+0.84%)
Nov 17, 2022 62.12 62.43 61.83 62.26 5,334,114 -0.53(-0.85%)
Nov 16, 2022 62.78 63.32 62.48 62.79 4,877,049 +0.34(+0.54%)
Nov 15, 2022 62.59 62.78 61.99 62.45 6,139,784 +0.53(+0.86%)
Nov 14, 2022 62.79 63.10 61.88 61.92 6,077,308 -0.68(-1.08%)
Nov 11, 2022 62.84 62.97 61.78 62.60 6,609,468 -0.17(-0.28%)
Nov 10, 2022 62.56 62.95 61.31 62.77 8,904,523 +1.54(+2.51%)
Nov 09, 2022 61.68 62.12 61.15 61.23 5,780,673 -0.51(-0.83%)
Nov 08, 2022 62.02 62.50 60.83 61.75 7,010,621 -0.45(-0.73%)
Nov 07, 2022 61.24 62.32 61.21 62.20 6,708,317 +1.13(+1.85%)
Nov 04, 2022 60.19 61.13 60.01 61.07 7,771,771 +1.18(+1.97%)
Nov 03, 2022 59.98 60.51 59.74 59.89 8,447,243 -0.56(-0.93%)
Nov 02, 2022 62.74 60.45 11,895,878 +0.69(+1.15%)
Nov 01, 2022 59.47 60.16 59.45 59.77 8,806,854 +0.38(+0.63%)
Oct 31, 2022 59.15 59.88 58.58 59.39 7,081,538 -0.21(-0.36%)
Oct 28, 2022 58.60 59.71 58.36 59.60 6,484,422 +1.34(+2.30%)
Oct 27, 2022 57.96 58.63 57.71 58.26 7,813,343 +0.40(+0.68%)
Oct 26, 2022 57.80 58.48 57.28 57.86 6,855,881 +0.57(+0.99%)
Oct 25, 2022 56.83 57.36 56.52 57.29 7,329,817 +0.55(+0.97%)
Oct 24, 2022 56.19 56.78 55.83 56.74 6,716,297 +1.34(+2.42%)
Oct 21, 2022 54.65 55.48 54.46 55.40 10,062,345 +0.42(+0.77%)
Oct 20, 2022 55.79 55.90 54.86 54.97 5,924,848 -0.76(-1.37%)
Oct 19, 2022 56.22 56.60 55.42 55.74 4,781,589 -0.63(-1.11%)
Oct 18, 2022 56.14 56.70 55.82 56.36 6,583,472 +0.88(+1.58%)
Oct 17, 2022 55.65 55.99 55.39 55.49 7,599,273 +0.48(+0.88%)
Oct 14, 2022 56.23 56.34 54.91 55.00 8,201,030 -0.71(-1.28%)
Oct 13, 2022 54.19 56.06 53.97 55.72 10,352,302 +0.82(+1.50%)
Oct 12, 2022 55.00 55.58 54.68 54.90 8,571,818 +0.53(+0.98%)
Oct 11, 2022 53.64 54.82 53.49 54.37 8,257,123 +0.64(+1.19%)
Oct 10, 2022 53.65 53.95 53.10 53.73 7,189,232 +0.35(+0.65%)
Oct 07, 2022 53.95 54.05 53.08 53.38 6,991,128 -0.72(-1.34%)
Oct 06, 2022 55.07 55.38 53.90 54.10 6,283,517 -1.19(-2.15%)
Oct 05, 2022 55.25 55.68 54.59 55.29 5,073,625 -0.28(-0.50%)
Oct 04, 2022 54.91 55.95 54.81 55.57 11,679,234 +1.14(+2.09%)
Oct 03, 2022 53.36 54.63 52.98 54.43 12,604,909 +1.47(+2.77%)
Sep 30, 2022 54.57 54.77 52.86 52.96 15,167,591 -1.78(-3.25%)
Sep 29, 2022 55.66 55.74 54.37 54.74 7,594,830 -1.05(-1.88%)
Sep 28, 2022 55.65 56.09 54.95 55.79 6,526,656 +0.54(+0.97%)
Sep 27, 2022 56.32 56.74 54.99 55.25 7,727,765 -0.74(-1.32%)
Sep 26, 2022 56.41 56.73 55.75 55.99 7,503,329 -0.58(-1.02%)
Sep 23, 2022 57.13 57.33 55.90 56.57 6,404,259 -0.82(-1.42%)
Sep 22, 2022 57.45 57.90 57.09 57.38 7,301,057 +0.05(+0.08%)
Sep 21, 2022 57.52 58.58 57.33 57.33 9,246,807 +0.00(+0.00%)
Sep 20, 2022 57.61 57.80 56.86 57.33 6,560,360 -0.60(-1.04%)
Sep 19, 2022 57.86 58.02 57.43 57.94 8,110,558 +0.08(+0.13%)
Sep 16, 2022 57.08 57.95 56.98 57.86 12,426,242 +0.70(+1.23%)
Sep 15, 2022 57.66 57.81 56.91 57.16 6,907,947 -0.64(-1.11%)
Sep 14, 2022 57.69 58.03 57.50 57.81 6,819,309 +0.35(+0.60%)
Sep 13, 2022 58.56 58.79 57.21 57.46 9,017,481 -1.94(-3.26%)
Sep 12, 2022 59.13 59.92 58.96 59.40 6,135,196 +0.55(+0.93%)
Sep 09, 2022 58.85 59.25 58.47 58.85 6,608,474 +0.36(+0.62%)
Sep 08, 2022 58.54 58.77 57.67 58.49 5,841,620 -0.45(-0.77%)
Sep 07, 2022 57.62 59.02 57.40 58.94 8,626,948 +1.36(+2.37%)
Sep 06, 2022 58.40 58.40 57.34 57.57 9,281,946 -0.70(-1.20%)
Sep 02, 2022 59.53 59.93 57.94 58.28 6,526,506 -1.19(-2.00%)
Sep 01, 2022 59.05 59.51 58.51 59.47 7,880,287 +0.11(+0.18%)
Aug 31, 2022 59.46 60.36 59.32 59.36 10,363,697 +0.01(+0.02%)
Aug 30, 2022 59.93 60.02 59.15 59.35 5,054,612 -0.60(-1.01%)
Aug 29, 2022 59.71 60.31 59.29 59.95 5,711,776 -0.24(-0.40%)
Aug 26, 2022 61.95 62.07 60.04 60.19 7,369,784 -1.66(-2.68%)
Aug 25, 2022 61.99 62.34 61.48 61.85 4,559,484 -0.13(-0.22%)
Aug 24, 2022 61.20 62.06 61.02 61.99 6,160,362 +0.84(+1.38%)
Aug 23, 2022 61.63 61.79 61.07 61.14 5,637,683 -0.76(-1.22%)
Aug 22, 2022 62.61 62.83 61.70 61.90 5,658,502 -0.82(-1.30%)
Aug 19, 2022 62.58 63.00 62.33 62.72 5,270,133 -0.18(-0.29%)
Aug 18, 2022 62.82 63.08 62.46 62.90 3,748,042 +0.04(+0.06%)
Aug 17, 2022 63.12 63.18 62.59 62.86 4,371,244 -0.43(-0.68%)
Aug 16, 2022 62.55 63.63 62.43 63.29 5,478,697 +0.75(+1.20%)
Aug 15, 2022 61.79 62.74 61.49 62.55 4,964,346 +0.94(+1.53%)
Aug 12, 2022 61.88 62.06 61.21 61.60 5,042,059 -0.09(-0.14%)
Aug 11, 2022 62.19 62.47 61.54 61.69 3,789,457 -0.17(-0.28%)
Aug 10, 2022 61.72 62.05 61.59 61.86 3,748,898 +0.52(+0.84%)
Aug 09, 2022 61.57 61.72 61.24 61.35 3,622,143 -0.01(-0.02%)
Aug 08, 2022 61.43 61.98 61.13 61.36 5,136,296 +0.16(+0.27%)
Aug 05, 2022 61.56 61.56 60.57 61.19 5,919,210 -0.46(-0.75%)
Aug 04, 2022 62.34 62.55 61.49 61.65 5,911,824 -0.84(-1.35%)
Aug 03, 2022 62.07 62.68 61.87 62.50 5,547,351 +0.35(+0.57%)
Aug 02, 2022 62.53 62.53 61.93 62.14 5,404,820 -0.12(-0.20%)
Aug 01, 2022 61.34 62.53 61.33 62.27 6,379,461 +0.82(+1.33%)
Jul 29, 2022 60.87 61.84 60.84 61.45 6,457,471 -0.15(-0.25%)
Jul 28, 2022 61.00 61.79 60.60 61.60 5,448,868 +0.55(+0.90%)
Jul 27, 2022 60.43 61.24 59.77 61.06 8,651,097 +0.66(+1.10%)
Jul 26, 2022 59.93 60.54 59.47 60.40 8,025,543 +0.17(+0.29%)
Jul 25, 2022 59.55 60.57 59.40 60.22 6,618,004 +0.74(+1.24%)
Jul 22, 2022 59.23 59.52 59.05 59.48 4,981,046 +0.61(+1.04%)
Jul 21, 2022 58.93 59.21 58.49 58.87 4,584,004 -0.10(-0.16%)
Jul 20, 2022 59.30 59.48 58.55 58.97 6,623,873 +0.03(+0.05%)
Jul 19, 2022 58.41 59.11 58.15 58.94 9,066,123 +1.30(+2.26%)
Jul 18, 2022 58.12 58.54 57.55 57.63 7,174,788 -0.65(-1.12%)
Jul 15, 2022 59.14 59.14 57.94 58.28 6,576,102 -0.13(-0.23%)
Jul 14, 2022 58.57 58.72 57.82 58.42 7,566,208 -1.05(-1.76%)
Jul 13, 2022 59.53 60.12 58.98 59.47 5,276,062 -0.57(-0.94%)
Jul 12, 2022 60.18 60.93 59.76 60.03 6,170,903 +0.27(+0.45%)
Jul 11, 2022 60.02 60.28 59.51 59.76 5,443,570 -0.15(-0.26%)
Jul 08, 2022 59.85 60.29 59.65 59.92 5,160,290 +0.07(+0.11%)
Jul 07, 2022 59.80 60.10 59.28 59.85 9,840,149 -0.04(-0.06%)
Jul 06, 2022 60.00 60.38 59.63 59.89 8,900,308 -0.07(-0.11%)
Jul 05, 2022 60.58 60.65 58.66 59.95 9,619,751 -0.83(-1.36%)
Jul 01, 2022 59.06 61.05 59.06 60.78 9,891,885 +1.20(+2.01%)
Jun 30, 2022 59.09 59.98 59.02 59.58 7,598,179 +0.04(+0.06%)
Jun 29, 2022 59.01 59.84 59.00 59.54 5,269,611 +0.65(+1.11%)
Jun 28, 2022 59.99 60.28 58.73 58.89 7,058,927 -0.87(-1.45%)
Jun 27, 2022 59.30 59.93 59.23 59.76 5,463,838 -0.02(-0.03%)
Jun 24, 2022 58.77 59.83 58.51 59.78 6,887,484 +1.54(+2.64%)
Jun 23, 2022 57.76 58.58 57.74 58.24 6,770,462 +0.73(+1.26%)
Jun 22, 2022 57.10 57.95 56.90 57.52 10,846,962 +0.44(+0.77%)
Jun 21, 2022 56.56 57.32 55.62 57.08 11,096,403 +0.97(+1.73%)
Jun 17, 2022 56.03 56.48 55.44 56.10 11,964,850 +0.18(+0.32%)
Jun 16, 2022 55.72 56.47 55.33 55.92 8,383,704 -0.41(-0.73%)
Jun 15, 2022 56.24 57.13 55.62 56.33 9,655,189 +0.54(+0.97%)
Jun 14, 2022 56.78 56.87 55.17 55.79 7,437,606 -0.70(-1.23%)
Jun 13, 2022 57.44 57.53 56.26 56.48 9,122,524 -1.53(-2.63%)
Jun 10, 2022 57.73 58.50 57.29 58.01 8,662,872 -0.41(-0.70%)
Jun 09, 2022 59.58 60.13 58.39 58.42 7,467,069 -1.33(-2.22%)
Jun 08, 2022 60.11 60.26 59.64 59.75 4,046,810 -0.59(-0.98%)
Jun 07, 2022 59.12 60.44 59.04 60.34 6,214,767 +0.75(+1.27%)
Jun 06, 2022 59.83 60.24 59.37 59.59 4,775,056 +0.04(+0.06%)
Jun 03, 2022 59.96 60.15 59.23 59.55 6,639,824 -0.60(-1.00%)
Jun 02, 2022 59.97 60.17 58.65 60.15 8,090,217 +0.12(+0.21%)
Jun 01, 2022 60.54 60.82 59.23 60.02 7,988,165 -0.62(-1.02%)
May 31, 2022 60.70 61.00 59.74 60.65 9,160,855 -0.19(-0.31%)
May 27, 2022 59.91 60.84 59.63 60.84 9,046,089 +1.20(+2.02%)
May 26, 2022 59.44 60.33 59.41 59.63 6,215,853 +0.12(+0.21%)
May 25, 2022 59.93 60.09 58.95 59.51 8,926,849 -0.60(-1.00%)
May 24, 2022 59.13 60.15 58.93 60.11 6,818,064 +0.92(+1.55%)
May 23, 2022 59.21 59.56 58.69 59.19 7,835,535 +0.81(+1.39%)
May 20, 2022 58.41 58.64 57.64 58.38 14,978,523 +0.08(+0.13%)
May 19, 2022 57.56 58.74 56.91 58.31 11,355,191 +0.16(+0.28%)
May 18, 2022 62.40 62.45 57.93 58.15 13,387,087 -4.56(-7.27%)
May 17, 2022 63.11 63.21 61.58 62.71 10,536,682 -0.39(-0.62%)
May 16, 2022 63.35 63.40 62.78 63.10 8,337,419 -0.24(-0.38%)
May 13, 2022 62.81 63.41 62.36 63.34 8,263,208 +0.67(+1.07%)
May 12, 2022 62.63 62.88 61.87 62.67 9,091,829 +0.11(+0.18%)
May 11, 2022 62.60 63.36 62.43 62.55 10,195,576 -0.34(-0.55%)
May 10, 2022 63.82 64.81 62.70 62.90 11,502,379 -0.33(-0.52%)
May 09, 2022 62.40 63.65 62.24 63.23 12,271,819 +0.51(+0.81%)
May 06, 2022 62.07 62.92 61.78 62.72 9,472,434 +0.48(+0.77%)
May 05, 2022 62.71 63.04 61.84 62.24 9,268,889 -0.92(-1.45%)
May 04, 2022 61.56 63.26 61.48 63.15 8,749,214 +1.43(+2.32%)
May 03, 2022 61.17 61.91 60.72 61.72 9,997,208 +0.86(+1.41%)
May 02, 2022 62.31 62.48 60.10 60.86 10,532,429 -0.66(-1.07%)
Apr 29, 2022 62.94 63.01 61.41 61.52 10,911,026 -1.66(-2.63%)
Apr 28, 2022 61.26 63.29 61.17 63.18 10,256,790 +2.07(+3.39%)
Apr 27, 2022 62.53 62.65 61.00 61.11 10,367,787 +0.01(+0.02%)
Apr 26, 2022 62.84 63.00 61.10 61.10 10,358,865 -1.66(-2.65%)
Apr 25, 2022 62.60 62.94 61.56 62.76 9,342,381 +0.69(+1.11%)
Apr 22, 2022 62.95 63.14 62.06 62.08 8,112,792 -0.74(-1.18%)
Apr 21, 2022 62.83 63.31 62.73 62.82 6,727,381 +0.11(+0.17%)
Apr 20, 2022 62.25 62.94 62.25 62.72 8,630,392 +0.50(+0.80%)
Apr 19, 2022 60.82 62.50 60.68 62.22 7,580,941 +1.56(+2.58%)
Apr 18, 2022 60.70 61.08 60.35 60.65 6,055,307 -0.14(-0.24%)
Apr 14, 2022 61.21 61.27 60.76 60.80 6,971,023 -0.12(-0.20%)
Apr 13, 2022 60.77 61.14 60.51 60.92 6,155,863 +0.17(+0.28%)
Apr 12, 2022 61.14 61.38 60.39 60.75 7,733,906 +0.25(+0.41%)
Apr 11, 2022 61.03 61.21 60.40 60.50 10,159,716 +0.01(+0.02%)
Apr 08, 2022 60.20 60.67 59.90 60.49 8,210,143 +0.49(+0.81%)
Apr 07, 2022 60.24 60.28 59.11 60.01 7,816,511 -0.31(-0.51%)
Apr 06, 2022 60.16 60.67 59.84 60.31 5,648,622 +0.19(+0.32%)
Apr 05, 2022 59.90 60.85 59.90 60.12 5,622,666 -0.03(-0.05%)
Apr 04, 2022 60.45 60.45 59.60 60.15 6,451,361 -0.47(-0.77%)
Apr 01, 2022 60.11 60.72 59.35 60.62 7,230,302 +0.72(+1.19%)
Mar 31, 2022 59.92 60.23 59.73 59.90 8,782,461 +0.03(+0.05%)
Mar 30, 2022 59.78 59.98 59.31 59.87 6,468,232 +0.04(+0.06%)
Mar 29, 2022 58.89 59.84 58.89 59.83 10,500,017 +1.41(+2.42%)
Mar 28, 2022 58.50 58.65 58.02 58.42 8,462,442 +0.05(+0.08%)
Mar 25, 2022 57.88 58.62 57.84 58.37 6,558,642 +0.64(+1.10%)
Mar 24, 2022 57.99 58.04 57.21 57.74 11,509,848 +0.07(+0.12%)
Mar 23, 2022 58.52 58.89 57.62 57.67 7,836,507 -0.75(-1.28%)
Mar 22, 2022 58.52 58.67 57.76 58.42 7,951,565 +0.19(+0.33%)
Mar 21, 2022 58.39 58.72 57.96 58.23 9,415,753 -0.13(-0.23%)
Mar 18, 2022 58.40 58.71 57.83 58.36 13,524,764 -0.72(-1.22%)
Mar 17, 2022 58.79 59.56 58.20 59.08 7,634,199 +0.30(+0.52%)
Mar 16, 2022 58.32 58.99 57.90 58.78 12,722,025 +0.74(+1.28%)
Mar 15, 2022 56.78 58.15 56.54 58.04 10,196,783 +1.74(+3.08%)
Mar 14, 2022 56.44 57.34 56.18 56.30 10,335,482 +0.21(+0.37%)
Mar 11, 2022 57.41 57.95 56.00 56.10 9,891,316 -0.99(-1.73%)
Mar 10, 2022 57.52 57.60 56.63 57.08 7,737,813 -1.07(-1.84%)
Mar 09, 2022 58.45 58.90 57.96 58.15 9,178,444 +0.47(+0.81%)
Mar 08, 2022 59.27 59.59 57.60 57.69 13,740,560 -1.64(-2.77%)
Mar 07, 2022 60.50 60.50 59.00 59.33 14,510,590 -1.23(-2.04%)
Mar 04, 2022 60.76 60.97 59.98 60.56 11,539,999 -1.02(-1.66%)
Mar 03, 2022 61.77 62.14 61.34 61.59 6,890,905 +0.20(+0.32%)
Mar 02, 2022 60.94 61.74 60.71 61.39 7,854,251 +0.34(+0.56%)
Mar 01, 2022 61.67 62.10 60.85 61.05 9,212,077 -1.08(-1.74%)
Feb 28, 2022 62.22 62.57 61.36 62.13 8,343,398 -1.21(-1.92%)
Feb 25, 2022 61.69 63.37 62.57 63.34 7,969,540 +2.00(+3.26%)
Feb 24, 2022 61.97 62.50 59.98 61.34 10,880,525 -1.55(-2.46%)
Feb 23, 2022 63.24 63.55 62.81 62.89 7,564,276 -0.18(-0.29%)
Feb 22, 2022 63.14 63.26 62.39 63.07 9,418,901 +0.45(+0.71%)
Feb 18, 2022 62.62 0 -0.06(-0.09%)
Feb 17, 2022 62.23 62.93 61.80 62.68 7,895,895 +0.33(+0.53%)
Feb 16, 2022 62.65 63.12 61.86 62.35 6,432,242 -0.15(-0.24%)
Feb 15, 2022 62.91 63.33 62.22 62.50 7,144,461 -0.26(-0.41%)
Feb 14, 2022 63.52 63.52 62.01 62.76 7,615,117 -0.53(-0.84%)
Feb 11, 2022 63.65 63.93 63.15 63.29 8,568,479 -0.07(-0.10%)
Feb 10, 2022 63.80 64.42 63.16 63.35 8,019,487 -1.59(-2.45%)
Feb 09, 2022 64.98 65.08 64.32 64.95 5,857,008 +0.38(+0.59%)
Feb 08, 2022 64.26 64.80 63.96 64.57 6,945,505 +0.54(+0.84%)
Feb 07, 2022 63.85 64.29 63.37 64.03 7,125,388 +0.44(+0.69%)
Feb 04, 2022 64.15 64.65 63.43 63.59 8,336,037 -0.87(-1.35%)
Feb 03, 2022 64.26 64.96 64.46 7,667,405 +0.04(+0.06%)
Feb 02, 2022 63.39 64.57 63.11 64.43 7,252,847 +1.16(+1.83%)
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.