Mondelez International (NQ: MDLZ )

58.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:56 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 58.34 58.75 57.82 58.14 5,050,355 -0.32(-0.55%)
Dec 01, 2020 57.79 58.69 57.49 58.46 7,386,197 +1.01(+1.76%)
Nov 30, 2020 57.25 57.51 56.89 57.45 7,659,562 -0.01(-0.02%)
Nov 27, 2020 57.63 57.82 57.30 57.46 2,644,100 -0.03(-0.05%)
Nov 25, 2020 58.00 58.09 57.47 57.49 4,232,500 -0.33(-0.57%)
Nov 24, 2020 57.51 58.03 57.35 57.82 9,101,235 +0.47(+0.82%)
Nov 23, 2020 57.10 57.51 56.87 57.35 4,934,692 +0.21(+0.37%)
Nov 20, 2020 57.42 57.78 56.97 57.14 4,884,200 -0.46(-0.80%)
Nov 19, 2020 57.52 57.65 56.93 57.60 6,273,841 -0.16(-0.28%)
Nov 18, 2020 58.73 59.03 57.75 57.76 4,978,832 -0.78(-1.33%)
Nov 17, 2020 58.26 58.95 58.19 58.54 4,674,093 -0.14(-0.24%)
Nov 16, 2020 58.30 58.70 57.97 58.68 5,018,089 +0.62(+1.07%)
Nov 13, 2020 57.52 58.13 57.34 58.06 4,704,000 +0.59(+1.03%)
Nov 12, 2020 57.80 57.80 57.00 57.47 3,890,797 -0.27(-0.47%)
Nov 11, 2020 57.20 58.10 57.04 57.74 5,865,709 +0.65(+1.14%)
Nov 10, 2020 55.42 57.36 55.06 57.09 7,449,220 +1.17(+2.09%)
Nov 09, 2020 57.75 58.24 55.88 55.92 8,272,276 +0.08(+0.14%)
Nov 06, 2020 55.86 56.38 55.62 55.84 4,527,700 +0.20(+0.36%)
Nov 05, 2020 55.56 56.10 55.38 55.64 5,743,888 +0.70(+1.27%)
Nov 04, 2020 55.61 55.81 54.67 54.94 8,391,656 +0.52(+0.96%)
Nov 03, 2020 54.03 55.49 54.00 54.42 7,200,748 +0.08(+0.15%)
Nov 02, 2020 53.94 54.60 53.60 54.34 6,040,223 +1.22(+2.30%)
Oct 30, 2020 53.03 53.51 52.56 53.12 6,574,100 -0.07(-0.13%)
Oct 29, 2020 53.14 53.78 52.51 53.19 5,951,888 +0.04(+0.08%)
Oct 28, 2020 54.28 54.59 53.08 53.15 6,288,964 -1.86(-3.38%)
Oct 27, 2020 55.13 55.76 54.93 55.01 4,402,932 -0.22(-0.40%)
Oct 26, 2020 56.16 56.17 54.79 55.23 6,983,485 -1.38(-2.44%)
Oct 23, 2020 57.26 57.29 56.47 56.61 3,942,400 -0.21(-0.37%)
Oct 22, 2020 56.83 56.91 56.24 56.82 3,528,760 +0.00(+0.00%)
Oct 21, 2020 56.66 57.24 56.64 56.82 4,116,938 -0.16(-0.28%)
Oct 20, 2020 57.53 57.61 56.80 56.98 4,131,759 -0.19(-0.33%)
Oct 19, 2020 57.98 58.31 57.03 57.17 3,940,673 -0.80(-1.38%)
Oct 16, 2020 58.58 58.70 57.83 57.97 5,872,500 -0.37(-0.63%)
Oct 15, 2020 57.80 58.49 57.63 58.34 5,815,019 -0.24(-0.42%)
Oct 14, 2020 58.66 59.11 58.11 58.58 5,130,848 -0.32(-0.53%)
Oct 13, 2020 58.92 59.02 58.53 58.90 5,345,554 +0.25(+0.43%)
Oct 12, 2020 57.63 59.06 57.62 58.65 8,333,954 +1.35(+2.36%)
Oct 09, 2020 56.92 57.48 56.67 57.30 4,513,600 +0.80(+1.42%)
Oct 08, 2020 56.48 56.75 56.23 56.50 4,483,076 +0.31(+0.55%)
Oct 07, 2020 56.15 56.42 55.67 56.19 4,770,057 +0.10(+0.18%)
Oct 06, 2020 57.07 57.20 55.92 56.09 5,014,769 -0.99(-1.73%)
Oct 05, 2020 56.95 57.14 56.70 57.08 5,144,940 +0.22(+0.39%)
Oct 02, 2020 57.44 57.78 56.56 56.86 6,198,500 -1.05(-1.81%)
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