Skip to main content

Mondelez International (NQ: MDLZ )

70.00 -0.10 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 73.57 73.71 72.39 72.80 6,594,300 -0.89(-1.21%)
Jul 28, 2023 74.52 75.39 73.32 73.70 10,413,013 +2.63(+3.70%)
Jul 27, 2023 72.31 72.67 70.93 71.06 6,564,050 -1.29(-1.78%)
Jul 26, 2023 72.77 73.04 72.12 72.35 5,779,586 -0.72(-0.98%)
Jul 25, 2023 73.00 73.09 72.65 73.07 7,054,927 +0.08(+0.11%)
Jul 24, 2023 72.78 73.10 72.74 72.99 6,337,516 +0.33(+0.46%)
Jul 21, 2023 72.54 73.13 72.32 72.65 22,854,106 +0.10(+0.14%)
Jul 20, 2023 72.18 72.72 72.16 72.56 7,130,738 +0.66(+0.92%)
Jul 19, 2023 70.89 71.97 70.72 71.90 6,318,534 +1.09(+1.54%)
Jul 18, 2023 70.42 71.11 70.13 70.81 5,883,044 +0.16(+0.22%)
Jul 17, 2023 70.76 71.32 70.60 70.65 5,930,697 -0.33(-0.47%)
Jul 14, 2023 70.68 71.04 70.32 70.98 4,641,901 +0.44(+0.63%)
Jul 13, 2023 70.07 70.64 69.92 70.54 5,684,783 +0.42(+0.60%)
Jul 12, 2023 70.00 70.53 69.68 70.12 8,607,236 +0.50(+0.72%)
Jul 11, 2023 70.71 70.78 69.22 69.62 8,435,135 -1.19(-1.68%)
Jul 10, 2023 71.09 71.70 70.72 70.81 5,807,037 +0.10(+0.14%)
Jul 07, 2023 71.46 71.47 70.66 70.71 6,842,884 -0.86(-1.21%)
Jul 06, 2023 71.37 71.76 70.85 71.57 6,904,838 -0.33(-0.46%)
Jul 05, 2023 71.66 72.09 71.33 71.91 7,584,732 -0.28(-0.39%)
Jul 03, 2023 71.47 72.28 71.19 72.19 4,003,436 +0.56(+0.78%)
Jun 30, 2023 71.28 71.78 71.16 71.63 8,530,589 +0.65(+0.91%)
Jun 29, 2023 70.90 71.26 70.61 70.98 6,571,145 -0.55(-0.76%)
Jun 28, 2023 71.70 72.01 71.07 71.53 6,438,691 -0.69(-0.96%)
Jun 27, 2023 71.79 72.26 71.28 72.22 6,661,826 +0.68(+0.96%)
Jun 26, 2023 71.40 71.59 70.68 71.54 5,067,975 +0.13(+0.18%)
Jun 23, 2023 72.38 72.40 71.26 71.41 7,799,036 -0.63(-0.87%)
Jun 22, 2023 71.57 72.24 71.57 72.04 6,373,495 +0.59(+0.82%)
Jun 21, 2023 71.56 71.80 70.95 71.45 6,938,848 -0.12(-0.16%)
Jun 20, 2023 72.17 72.54 71.55 71.57 6,432,571 -0.30(-0.42%)
Jun 16, 2023 72.43 72.69 71.74 71.87 11,142,001 +0.11(+0.15%)
Jun 15, 2023 71.78 72.09 71.51 71.76 5,024,908 -4.54(-5.95%)
May 08, 2023 75.47 76.40 75.18 76.31 5,810,610 +0.54(+0.71%)
May 05, 2023 75.28 75.84 75.00 75.77 5,590,093 +0.26(+0.35%)
May 04, 2023 75.63 75.71 74.98 75.51 5,860,703 +0.26(+0.35%)
May 03, 2023 76.09 76.21 74.89 75.24 6,098,146 -0.57(-0.75%)
May 02, 2023 75.54 75.97 74.75 75.81 8,160,257 +0.37(+0.49%)
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.