Mondelez International (NQ: MDLZ )

63.41 USD +0.15 (+0.23%)
Streaming Delayed Price Updated: 2:50 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 63.35 63.65 63.13 63.26 6,402,727 -0.08(-0.13%)
Jul 29, 2021 63.53 63.94 63.24 63.34 7,636,407 -0.05(-0.08%)
Jul 28, 2021 63.88 64.67 63.19 63.39 9,224,037 -1.84(-2.82%)
Jul 27, 2021 64.92 65.60 64.71 65.23 6,916,784 +0.39(+0.60%)
Jul 26, 2021 64.79 65.10 64.66 64.84 6,054,495 -0.05(-0.08%)
Jul 23, 2021 64.13 65.11 63.87 64.89 5,975,256 +1.05(+1.64%)
Jul 22, 2021 63.88 64.02 63.46 63.84 4,920,614 -0.18(-0.28%)
Jul 21, 2021 64.76 64.82 63.95 64.02 4,588,004 -0.39(-0.61%)
Jul 20, 2021 64.26 64.91 64.26 64.41 7,253,751 +0.39(+0.61%)
Jul 19, 2021 64.82 64.96 63.43 64.02 8,164,434 -0.24(-0.37%)
Jul 16, 2021 64.01 64.45 64.01 64.26 5,256,382 +0.14(+0.22%)
Jul 15, 2021 63.37 64.17 63.35 64.12 5,512,093 +0.61(+0.96%)
Jul 14, 2021 63.39 63.73 63.00 63.51 6,923,524 +0.44(+0.70%)
Jul 13, 2021 63.06 63.60 62.92 63.07 5,315,083 +0.12(+0.19%)
Jul 12, 2021 62.92 63.03 62.65 62.95 4,913,995 -0.07(-0.11%)
Jul 09, 2021 62.90 63.22 62.82 63.02 4,261,743 +0.07(+0.11%)
Jul 08, 2021 63.05 63.46 62.57 62.95 6,660,621 -0.10(-0.16%)
Jul 07, 2021 62.43 63.31 62.40 63.05 4,967,043 +0.71(+1.14%)
Jul 06, 2021 62.56 62.56 61.80 62.34 6,979,803 -0.26(-0.42%)
Jul 02, 2021 62.63 62.85 62.52 62.60 4,103,195 +0.13(+0.21%)
Jul 01, 2021 62.40 62.77 62.26 62.47 3,955,287 +0.03(+0.05%)
Jun 30, 2021 62.26 62.57 62.18 62.44 5,302,262 +0.10(+0.16%)
Jun 29, 2021 62.82 63.02 62.15 62.34 4,480,294 -0.85(-1.35%)
Jun 28, 2021 63.09 63.48 63.07 63.19 4,611,348 +0.01(+0.02%)
Jun 25, 2021 62.47 63.30 62.44 63.18 5,676,059 +0.53(+0.85%)
Jun 24, 2021 62.28 62.90 61.90 62.65 5,778,942 +0.32(+0.51%)
Jun 23, 2021 62.55 62.80 62.32 62.33 4,656,308 -0.54(-0.86%)
Jun 22, 2021 62.66 63.04 62.54 62.87 6,229,966 +0.21(+0.34%)
Jun 21, 2021 62.43 62.89 62.19 62.66 9,008,370 +0.52(+0.84%)
Jun 18, 2021 62.85 63.15 61.87 62.14 16,414,997 -1.05(-1.66%)
Jun 17, 2021 62.76 63.35 62.55 63.19 7,435,737 +0.45(+0.72%)
Jun 16, 2021 63.34 63.79 62.71 62.74 7,275,228 -0.92(-1.45%)
Jun 15, 2021 63.86 63.92 63.51 63.66 6,100,135 -0.13(-0.20%)
Jun 14, 2021 63.32 63.80 63.25 63.79 4,344,540 +0.01(+0.02%)
Jun 11, 2021 63.88 63.88 63.39 63.78 3,479,541 +0.15(+0.24%)
Jun 10, 2021 63.34 63.85 63.29 63.63 6,471,861 +0.32(+0.51%)
Jun 09, 2021 63.15 63.59 63.01 63.31 5,560,338 +0.02(+0.03%)
Jun 08, 2021 63.63 63.80 63.17 63.29 6,290,995 -0.38(-0.60%)
Jun 07, 2021 64.25 64.27 63.30 63.67 6,341,347 -0.35(-0.55%)
Jun 04, 2021 63.87 64.37 63.73 64.02 4,693,224 +0.28(+0.44%)
Jun 03, 2021 63.37 63.80 63.32 63.74 4,715,726 +0.12(+0.19%)
Jun 02, 2021 63.44 63.65 63.29 63.62 6,288,811 +0.29(+0.46%)
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.
X