Skip to main content

Mondelez International (NQ: MDLZ )

70.00 -0.10 (-0.14%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 46.15 47.13 45.43 46.98 14,609,571 +0.36(+0.76%)
Apr 29, 2020 47.15 47.17 45.65 46.62 10,702,065 -0.11(-0.23%)
Apr 28, 2020 47.55 47.80 46.45 46.73 9,706,926 -0.28(-0.60%)
Apr 27, 2020 47.21 47.32 46.56 47.02 8,775,291 +0.06(+0.14%)
Apr 24, 2020 46.97 47.15 46.53 46.95 6,857,456 +0.07(+0.16%)
Apr 23, 2020 47.39 48.05 46.73 46.88 10,709,690 -0.81(-1.70%)
Apr 22, 2020 47.19 48.05 46.80 47.69 6,232,156 +1.04(+2.23%)
Apr 21, 2020 47.98 48.38 46.58 46.65 8,946,580 -2.20(-4.51%)
Apr 20, 2020 48.48 49.72 48.29 48.85 7,709,087 +0.01(+0.02%)
Apr 17, 2020 49.45 49.78 48.20 48.84 11,682,312 +0.05(+0.09%)
Apr 16, 2020 49.20 49.67 48.68 48.80 7,821,326 -0.26(-0.52%)
Apr 15, 2020 49.20 49.29 48.77 49.05 8,031,952 -0.73(-1.47%)
Apr 14, 2020 48.46 49.88 48.07 49.78 7,560,521 +2.27(+4.79%)
Apr 13, 2020 47.84 47.97 46.93 47.51 5,911,066 -0.29(-0.61%)
Apr 09, 2020 47.30 48.95 47.22 47.80 8,748,266 +0.50(+1.06%)
Apr 08, 2020 47.51 47.70 46.73 47.30 6,373,292 -0.01(-0.02%)
Apr 07, 2020 48.34 48.63 46.94 47.31 10,503,026 -0.21(-0.44%)
Apr 06, 2020 48.31 48.31 47.05 47.52 10,321,492 +1.13(+2.44%)
Apr 03, 2020 45.99 46.71 45.51 46.39 8,527,641 +0.37(+0.81%)
Apr 02, 2020 44.07 46.29 43.88 46.01 7,465,632 +1.55(+3.49%)
Apr 01, 2020 44.19 45.57 43.84 44.46 9,929,922 -1.28(-2.80%)
Mar 31, 2020 46.95 46.97 45.60 45.74 10,126,631 -0.96(-2.05%)
Mar 30, 2020 44.58 46.95 44.03 46.70 9,149,733 +3.22(+7.40%)
Mar 27, 2020 43.05 44.73 42.78 43.48 9,091,870 -0.92(-2.07%)
Mar 26, 2020 41.86 44.70 41.76 44.40 12,772,006 +2.53(+6.05%)
Mar 25, 2020 42.18 43.36 41.59 41.86 13,678,880 -0.50(-1.18%)
Mar 24, 2020 40.02 42.91 38.99 42.36 13,742,259 +4.29(+11.28%)
Mar 23, 2020 39.33 40.87 37.40 38.07 14,832,720 -1.26(-3.21%)
Mar 20, 2020 41.82 41.95 38.90 39.33 17,894,494 -1.95(-4.73%)
Mar 19, 2020 42.59 42.93 39.21 41.28 16,736,155 -0.98(-2.32%)
Mar 18, 2020 41.19 43.69 39.21 42.26 16,870,410 -2.06(-4.65%)
Mar 17, 2020 41.63 45.14 40.61 44.32 16,686,189 +3.38(+8.25%)
Mar 16, 2020 42.13 43.02 40.62 40.95 13,966,127 -5.28(-11.43%)
Mar 13, 2020 45.07 46.25 42.86 46.23 16,603,791 +2.37(+5.40%)
Mar 12, 2020 44.69 45.87 42.28 43.86 17,109,120 -3.66(-7.70%)
Mar 11, 2020 48.49 48.74 46.67 47.52 16,504,773 -2.33(-4.68%)
Mar 10, 2020 49.92 50.38 47.51 49.85 18,440,692 +0.88(+1.80%)
Mar 09, 2020 47.71 49.81 47.27 48.97 17,199,564 -1.56(-3.09%)
Mar 06, 2020 49.45 50.82 49.29 50.53 10,773,596 -1.09(-2.11%)
Mar 05, 2020 51.59 52.02 50.91 51.62 11,582,917 -1.04(-1.98%)
Mar 04, 2020 50.50 52.77 50.38 52.67 14,084,724 +2.92(+5.88%)
Mar 03, 2020 50.31 51.66 49.38 49.74 14,325,591 -0.74(-1.46%)
Mar 02, 2020 47.78 50.51 47.65 50.48 13,494,889 +2.54(+5.30%)
Feb 28, 2020 48.27 48.41 46.81 47.94 15,913,279 -1.51(-3.05%)
Feb 27, 2020 51.33 51.95 49.41 49.44 15,530,534 -2.18(-4.22%)
Feb 26, 2020 52.04 52.65 51.57 51.62 10,734,413 -0.15(-0.28%)
Feb 25, 2020 52.40 52.90 51.63 51.77 8,411,115 -0.65(-1.25%)
Feb 24, 2020 52.90 53.31 52.30 52.42 6,863,179 -0.92(-1.72%)
Feb 21, 2020 53.43 53.75 53.25 53.34 6,288,296 -0.26(-0.49%)
Feb 20, 2020 53.50 53.87 53.13 53.60 5,516,877 -0.24(-0.44%)
Feb 19, 2020 54.34 54.44 53.78 53.84 6,001,176 -0.33(-0.60%)
Feb 18, 2020 53.53 54.37 53.51 54.16 7,680,161 -0.02(-0.03%)
Feb 14, 2020 53.72 54.23 53.43 54.18 5,462,193 +0.59(+1.10%)
Feb 13, 2020 53.50 53.62 53.15 53.59 6,467,810 +0.07(+0.14%)
Feb 12, 2020 53.64 54.05 52.94 53.52 7,751,740 +0.07(+0.14%)
Feb 11, 2020 53.58 53.71 53.31 53.45 4,897,837 -0.09(-0.17%)
Feb 10, 2020 53.08 53.66 53.02 53.54 6,126,321 +0.28(+0.53%)
Feb 07, 2020 53.09 53.76 52.99 53.26 6,544,829 +0.22(+0.41%)
Feb 06, 2020 52.23 53.13 52.20 53.04 5,706,699 +0.45(+0.86%)
Feb 05, 2020 52.44 52.82 52.22 52.58 8,403,443 +0.44(+0.85%)
Feb 04, 2020 52.58 52.66 52.03 52.14 7,965,542 -0.11(-0.21%)
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.