Skip to main content

Mondelez International (NQ: MDLZ )

70.01 -0.09 (-0.12%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 58.43 58.52 57.94 58.23 7,876,714 -0.08(-0.14%)
Aug 30, 2021 57.95 58.39 57.84 58.32 4,481,477 +0.24(+0.42%)
Aug 27, 2021 57.64 58.28 57.53 58.08 6,159,990 +0.43(+0.75%)
Aug 26, 2021 57.96 58.06 57.50 57.64 4,937,797 -0.40(-0.69%)
Aug 25, 2021 58.41 58.41 57.90 58.05 6,042,759 -0.36(-0.61%)
Aug 24, 2021 59.21 59.21 58.26 58.40 6,213,783 -0.80(-1.35%)
Aug 23, 2021 59.51 59.61 59.08 59.20 5,092,556 -0.37(-0.61%)
Aug 20, 2021 59.75 59.89 59.36 59.57 4,493,311 -0.18(-0.30%)
Aug 19, 2021 59.02 59.81 58.91 59.75 6,075,759 +0.67(+1.13%)
Aug 18, 2021 59.90 60.10 59.02 59.08 4,702,837 -1.02(-1.70%)
Aug 17, 2021 59.79 60.16 59.53 60.10 5,889,537 +0.35(+0.58%)
Aug 16, 2021 59.58 60.01 59.42 59.75 7,317,594 +0.31(+0.52%)
Aug 13, 2021 58.74 59.49 58.64 59.45 7,029,786 +0.91(+1.55%)
Aug 12, 2021 58.82 58.82 58.37 58.53 5,759,463 -0.08(-0.13%)
Aug 11, 2021 58.28 58.90 58.16 58.61 8,850,021 +0.40(+0.69%)
Aug 10, 2021 58.15 58.47 57.99 58.21 5,968,161 +0.02(+0.03%)
Aug 09, 2021 58.19 58.41 58.08 58.19 5,099,232 +0.23(+0.40%)
Aug 06, 2021 58.13 58.27 57.79 57.95 6,690,773 -0.08(-0.15%)
Aug 05, 2021 58.14 58.24 57.81 58.04 6,067,917 +0.13(+0.23%)
Aug 04, 2021 59.69 59.69 57.75 57.91 8,752,471 -1.56(-2.62%)
Aug 03, 2021 59.47 59.66 59.31 59.46 4,014,954 -0.08(-0.13%)
Aug 02, 2021 59.45 59.91 59.40 59.54 5,352,389 +0.19(+0.32%)
Jul 30, 2021 59.44 59.72 59.23 59.35 6,824,399 -0.08(-0.13%)
Jul 29, 2021 59.60 59.99 59.33 59.43 8,139,327 -0.05(-0.08%)
Jul 28, 2021 59.93 60.67 59.29 59.47 9,831,516 -1.73(-2.82%)
Jul 27, 2021 60.91 61.55 60.71 61.20 7,372,311 +0.37(+0.60%)
Jul 26, 2021 60.79 61.07 60.66 60.83 6,453,233 -0.05(-0.08%)
Jul 23, 2021 60.17 61.08 59.92 60.88 6,368,776 +0.99(+1.64%)
Jul 22, 2021 59.93 60.06 59.54 59.90 5,244,677 -0.17(-0.28%)
Jul 21, 2021 60.76 60.81 60.00 60.06 4,890,162 -0.37(-0.61%)
Jul 20, 2021 60.29 60.90 60.29 60.43 7,731,470 +0.37(+0.61%)
Jul 19, 2021 60.81 60.95 59.51 60.06 8,702,130 -0.23(-0.37%)
Jul 16, 2021 60.05 60.47 60.05 60.29 5,602,558 +0.13(+0.22%)
Jul 15, 2021 59.45 60.20 59.44 60.16 5,875,110 +0.57(+0.96%)
Jul 14, 2021 59.47 59.79 59.11 59.59 7,379,495 +0.41(+0.70%)
Jul 13, 2021 59.16 59.67 59.03 59.17 5,665,125 +0.11(+0.19%)
Jul 12, 2021 59.03 59.14 58.78 59.06 5,237,622 -0.07(-0.11%)
Jul 09, 2021 59.01 59.31 58.94 59.13 4,542,414 +0.07(+0.11%)
Jul 08, 2021 59.15 59.54 58.70 59.06 7,099,278 -0.09(-0.16%)
Jul 07, 2021 58.57 59.40 58.54 59.15 5,294,164 +0.67(+1.14%)
Jul 06, 2021 58.69 58.69 57.99 58.49 7,439,481 -0.24(-0.42%)
Jul 02, 2021 58.76 58.97 58.66 58.73 4,373,424 +0.12(+0.21%)
Jul 01, 2021 58.54 58.89 58.41 58.61 4,215,775 +0.03(+0.05%)
Jun 30, 2021 58.41 58.70 58.34 58.58 5,651,460 +0.09(+0.16%)
Jun 29, 2021 58.94 59.13 58.31 58.49 4,775,358 -0.50(-0.85%)
Jun 28, 2021 58.90 59.26 58.88 58.99 4,939,667 +0.01(+0.02%)
Jun 25, 2021 58.32 59.09 58.29 58.98 6,080,183 +0.49(+0.85%)
Jun 24, 2021 58.14 58.72 57.79 58.49 6,190,391 +0.30(+0.51%)
Jun 23, 2021 58.39 58.63 58.18 58.19 4,987,828 -0.50(-0.86%)
Jun 22, 2021 58.50 58.85 58.38 58.69 6,673,527 +0.20(+0.34%)
Jun 21, 2021 58.28 58.71 58.06 58.50 9,649,749 +0.49(+0.84%)
Jun 18, 2021 58.67 58.95 57.76 58.01 17,583,714 -0.98(-1.66%)
Jun 17, 2021 58.59 59.14 58.39 58.99 7,965,147 +0.42(+0.72%)
Jun 16, 2021 59.13 59.55 58.54 58.57 7,793,210 -0.86(-1.45%)
Jun 15, 2021 59.62 59.67 59.29 59.43 6,534,453 -0.12(-0.20%)
Jun 14, 2021 59.11 59.56 59.05 59.55 4,653,863 +0.01(+0.02%)
Jun 11, 2021 59.63 59.63 59.18 59.54 3,727,277 +0.14(+0.24%)
Jun 10, 2021 59.13 59.61 59.09 59.40 6,932,645 +0.30(+0.51%)
Jun 09, 2021 58.95 59.36 58.82 59.10 5,956,223 +0.02(+0.03%)
Jun 08, 2021 59.40 59.56 58.97 59.08 6,738,902 -0.35(-0.60%)
Jun 07, 2021 59.98 60.00 59.09 59.44 6,792,839 -0.33(-0.55%)
Jun 04, 2021 59.62 60.09 59.49 59.76 5,027,372 +0.26(+0.44%)
Jun 03, 2021 59.16 59.56 59.11 59.50 5,051,476 +0.11(+0.19%)
Jun 02, 2021 59.22 59.42 59.08 59.39 6,736,562 +0.27(+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.