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 (%)
Feb 28, 2023 63.58 63.76 63.15 63.33 5,761,489 -0.45(-0.70%)
Feb 27, 2023 64.13 64.40 63.66 63.77 3,426,317 +0.09(+0.14%)
Feb 24, 2023 63.86 63.91 63.17 63.69 5,393,740 -0.51(-0.79%)
Feb 23, 2023 64.52 64.65 63.78 64.19 4,772,240 -0.16(-0.24%)
Feb 22, 2023 64.77 65.52 64.19 64.35 5,515,088 -0.36(-0.56%)
Feb 21, 2023 64.80 65.04 63.88 64.71 6,939,386 -0.24(-0.37%)
Feb 17, 2023 63.90 65.12 63.75 64.95 7,554,632 +1.14(+1.78%)
Feb 16, 2023 63.14 63.89 62.60 63.81 6,607,376 -0.01(-0.02%)
Feb 15, 2023 63.75 63.83 63.32 63.82 3,894,068 +0.03(+0.05%)
Feb 14, 2023 64.50 64.52 63.42 63.79 5,200,824 -0.59(-0.92%)
Feb 13, 2023 63.90 64.84 63.90 64.39 5,751,710 +0.75(+1.18%)
Feb 10, 2023 62.46 63.72 62.29 63.64 5,670,675 +1.18(+1.88%)
Feb 09, 2023 63.33 63.51 62.39 62.46 4,271,452 -0.49(-0.77%)
Feb 08, 2023 62.91 63.14 62.60 62.95 4,932,789 -0.28(-0.45%)
Feb 07, 2023 63.81 63.81 62.30 63.23 8,316,949 -1.06(-1.65%)
Feb 06, 2023 64.04 64.41 63.78 64.29 4,993,931 +0.25(+0.39%)
Feb 03, 2023 64.92 64.97 63.65 64.04 6,454,799 -0.73(-1.13%)
Feb 02, 2023 64.37 64.89 63.92 64.77 6,971,697 -0.07(-0.10%)
Feb 01, 2023 63.79 65.22 63.58 64.83 8,238,697 +1.25(+1.97%)
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%)
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.