Mondelez International (NQ: MDLZ )

54.04 USD -0.29 (-0.53%)
Official Closing Price Updated: 6:36 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 54.18 54.87 53.91 54.04 7,989,857 -0.29(-0.53%)
Feb 24, 2021 54.54 54.77 54.17 54.33 7,121,130 -0.47(-0.86%)
Feb 23, 2021 54.68 55.33 54.44 54.80 8,986,737 +0.48(+0.88%)
Feb 22, 2021 54.25 54.54 53.86 54.32 7,170,483 +0.01(+0.02%)
Feb 19, 2021 55.97 56.12 54.22 54.31 7,071,900 -1.82(-3.24%)
Feb 18, 2021 54.66 56.28 54.66 56.13 9,498,819 +1.21(+2.20%)
Feb 17, 2021 54.79 55.07 54.62 54.92 9,388,645 +0.04(+0.07%)
Feb 16, 2021 55.15 55.28 54.70 54.88 7,614,733 -0.31(-0.56%)
Feb 12, 2021 55.62 55.69 54.97 55.19 7,845,200 -0.49(-0.88%)
Feb 11, 2021 55.11 55.75 55.05 55.68 7,486,586 +0.43(+0.78%)
Feb 10, 2021 55.84 55.94 54.98 55.25 12,875,294 -0.25(-0.45%)
Feb 09, 2021 56.23 56.24 55.41 55.50 9,534,857 -0.52(-0.93%)
Feb 08, 2021 56.11 56.44 55.78 56.02 5,432,563 -0.19(-0.34%)
Feb 05, 2021 56.05 56.54 55.94 56.21 4,961,600 +0.21(+0.37%)
Feb 04, 2021 55.31 56.31 55.18 56.00 7,185,469 +0.72(+1.30%)
Feb 03, 2021 55.84 55.94 55.19 55.28 7,582,460 -0.88(-1.57%)
Feb 02, 2021 55.61 56.77 55.19 56.16 7,378,013 +0.91(+1.65%)
Feb 01, 2021 55.61 55.95 55.08 55.25 8,846,885 -0.19(-0.34%)
Jan 29, 2021 55.05 56.84 54.96 55.44 14,260,900 -1.68(-2.94%)
Jan 28, 2021 56.60 57.58 56.39 57.12 7,519,392 +0.70(+1.24%)
Jan 27, 2021 57.16 57.98 56.28 56.42 7,578,937 -1.17(-2.03%)
Jan 26, 2021 56.79 57.72 56.58 57.59 4,754,921 +0.72(+1.27%)
Jan 25, 2021 55.99 57.05 55.78 56.87 7,388,723 +0.62(+1.10%)
Jan 22, 2021 56.07 56.58 55.92 56.25 6,241,900 +0.13(+0.23%)
Jan 21, 2021 56.92 57.00 55.95 56.12 6,938,051 -0.98(-1.72%)
Jan 20, 2021 57.14 57.34 56.62 57.10 5,177,010 -0.04(-0.07%)
Jan 19, 2021 57.49 57.70 57.02 57.14 6,671,556 -0.08(-0.14%)
Jan 15, 2021 57.23 57.49 56.69 57.22 7,410,300 -0.09(-0.16%)
Jan 14, 2021 57.42 57.71 56.99 57.31 7,325,194 -0.06(-0.10%)
Jan 13, 2021 57.09 57.73 57.01 57.37 7,276,518 +0.05(+0.09%)
Jan 12, 2021 57.35 57.53 56.76 57.32 7,450,948 +0.23(+0.40%)
Jan 11, 2021 58.16 58.22 57.06 57.09 6,761,498 -1.10(-1.89%)
Jan 08, 2021 57.37 58.27 57.33 58.19 6,642,700 +0.43(+0.74%)
Jan 07, 2021 57.72 58.35 57.35 57.76 8,589,137 -0.11(-0.19%)
Jan 06, 2021 57.99 58.33 57.66 57.87 7,663,203 -0.11(-0.19%)
Jan 05, 2021 57.89 58.12 57.32 57.98 5,421,939 +0.06(+0.10%)
Jan 04, 2021 58.49 60.00 57.33 57.92 9,186,785 -0.55(-0.94%)
Dec 31, 2020 58.47 58.47 58.47 4,490,357 +0.47(+0.81%)
Dec 30, 2020 58.07 58.37 57.91 58.00 4,490,357 -0.45(-0.77%)
Dec 29, 2020 58.53 58.96 58.31 58.45 4,479,283 +0.18(+0.31%)
Dec 28, 2020 58.15 58.58 57.94 58.27 3,496,549 +0.42(+0.73%)
Dec 24, 2020 57.42 57.87 57.32 57.85 2,347,700 +0.50(+0.87%)
Dec 23, 2020 57.52 57.73 57.33 57.35 4,273,378 +0.19(+0.33%)
Dec 22, 2020 57.46 57.65 56.97 57.16 4,886,561 -0.52(-0.90%)
Dec 21, 2020 57.32 57.81 57.05 57.68 5,987,435 -0.64(-1.10%)
Dec 18, 2020 58.12 58.41 57.84 58.32 10,574,800 +0.39(+0.67%)
Dec 17, 2020 57.24 58.10 57.10 57.93 7,811,317 +0.73(+1.28%)
Dec 16, 2020 57.46 57.80 57.09 57.20 5,727,130 -0.25(-0.44%)
Dec 15, 2020 57.34 57.65 57.17 57.45 5,465,407 +0.16(+0.28%)
Dec 14, 2020 57.37 57.94 57.26 57.29 5,204,419 -0.11(-0.19%)
Dec 11, 2020 56.82 57.62 56.68 57.40 4,992,600 +0.22(+0.38%)
Dec 10, 2020 58.01 58.08 57.08 57.18 8,654,298 -0.54(-0.94%)
Dec 09, 2020 58.18 58.25 57.42 57.72 8,669,632 -0.57(-0.98%)
Dec 08, 2020 58.26 58.60 58.03 58.29 5,310,812 -0.12(-0.21%)
Dec 07, 2020 58.92 58.99 58.13 58.41 4,834,670 -0.62(-1.05%)
Dec 04, 2020 58.73 59.12 58.62 59.03 5,384,900 +0.47(+0.80%)
Dec 03, 2020 58.26 58.78 58.23 58.56 7,774,984 +0.42(+0.72%)
Dec 02, 2020 58.34 58.75 57.82 58.14 5,050,355 -0.32(-0.55%)
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