Skip to main content

Mondelez International (NQ: MDLZ )

71.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 71.00 71.59 70.82 71.31 8,754,442 +0.56(+0.79%)
Mar 15, 2024 71.00 71.06 70.14 70.75 16,858,276 -0.21(-0.30%)
Mar 14, 2024 71.40 71.51 70.48 70.96 7,898,524 -0.56(-0.78%)
Mar 13, 2024 72.06 72.24 71.41 71.52 6,781,130 -0.22(-0.31%)
Mar 12, 2024 72.21 72.38 71.60 71.74 5,862,185 -0.66(-0.91%)
Mar 11, 2024 71.90 72.59 71.89 72.40 5,064,831 +0.55(+0.77%)
Mar 08, 2024 70.72 72.23 70.37 71.85 7,227,641 +0.85(+1.20%)
Mar 07, 2024 71.81 71.99 70.93 71.00 8,339,448 -0.62(-0.87%)
Mar 06, 2024 70.93 71.84 70.93 71.62 5,227,938 +0.78(+1.10%)
Mar 05, 2024 71.23 71.81 70.67 70.84 8,569,477 -0.67(-0.94%)
Mar 04, 2024 72.00 72.30 71.30 71.51 7,258,165 -0.86(-1.19%)
Mar 01, 2024 72.86 72.97 72.16 72.37 5,652,846 -0.70(-0.96%)
Feb 29, 2024 73.62 73.85 72.67 73.07 9,568,020 -0.12(-0.16%)
Feb 28, 2024 73.25 73.55 72.93 73.19 4,628,053 +0.06(+0.08%)
Feb 27, 2024 73.27 73.72 73.00 73.13 8,864,093 -0.16(-0.22%)
Feb 26, 2024 73.90 74.04 73.14 73.29 7,264,061 -0.69(-0.93%)
Feb 23, 2024 74.04 75.04 73.98 73.98 6,732,620 -0.15(-0.20%)
Feb 22, 2024 73.13 74.35 73.00 74.13 7,953,250 +0.33(+0.45%)
Feb 21, 2024 73.62 73.92 73.42 73.80 7,316,448 +0.61(+0.83%)
Feb 20, 2024 72.51 73.38 72.25 73.19 7,733,043 +1.21(+1.68%)
Feb 16, 2024 71.56 72.08 71.06 71.98 7,077,677 +0.37(+0.52%)
Feb 15, 2024 71.50 71.98 71.44 71.61 5,890,251 +0.20(+0.28%)
Feb 14, 2024 71.74 72.23 70.97 71.41 7,769,398 -0.57(-0.79%)
Feb 13, 2024 73.62 73.87 71.58 71.98 8,809,220 -1.52(-2.07%)
Feb 12, 2024 73.07 73.65 72.85 73.50 5,776,406 +0.33(+0.45%)
Feb 09, 2024 74.45 74.48 72.83 73.17 7,425,053 -1.59(-2.13%)
Feb 08, 2024 74.59 75.17 74.44 74.76 4,848,786 +0.14(+0.19%)
Feb 07, 2024 75.56 75.78 74.56 74.62 6,067,858 -0.63(-0.84%)
Feb 06, 2024 75.31 75.48 74.57 75.25 6,191,656 -0.08(-0.11%)
Feb 05, 2024 76.46 76.69 75.22 75.33 8,487,686 -1.54(-2.00%)
Feb 02, 2024 76.90 77.20 76.07 76.87 8,314,802 +0.33(+0.43%)
Feb 01, 2024 74.80 76.59 74.06 76.54 9,887,165 +1.27(+1.69%)
Jan 31, 2024 73.78 76.02 73.58 75.27 19,236,232 -1.07(-1.40%)
Jan 30, 2024 75.62 76.51 75.35 76.34 10,358,178 +0.62(+0.82%)
Jan 29, 2024 75.27 75.82 75.00 75.72 9,821,932 +0.58(+0.77%)
Jan 26, 2024 74.60 75.40 74.28 75.14 9,517,299 +0.64(+0.86%)
Jan 25, 2024 74.29 74.62 73.89 74.50 5,002,582 +0.55(+0.74%)
Jan 24, 2024 74.18 74.40 73.82 73.95 6,612,333 -0.46(-0.62%)
Jan 23, 2024 73.25 74.61 73.19 74.41 6,307,695 +1.29(+1.76%)
Jan 22, 2024 72.79 73.47 72.65 73.12 5,210,209 +0.27(+0.37%)
Jan 19, 2024 72.96 73.13 72.42 72.85 6,427,688 -0.06(-0.08%)
Jan 18, 2024 73.36 73.36 72.65 72.91 5,121,639 -0.39(-0.53%)
Jan 17, 2024 72.70 73.39 72.55 73.30 4,650,692 +0.45(+0.62%)
Jan 16, 2024 73.00 73.23 72.55 72.85 6,041,577 -0.27(-0.37%)
Jan 12, 2024 73.20 73.38 72.72 73.12 4,494,000 +0.34(+0.47%)
Jan 11, 2024 72.85 73.05 72.28 72.78 5,221,554 -0.30(-0.41%)
Jan 10, 2024 73.70 73.77 72.81 73.08 4,675,780 -0.66(-0.90%)
Jan 09, 2024 73.09 73.77 72.64 73.74 5,078,770 +0.03(+0.04%)
Jan 08, 2024 73.10 73.83 73.10 73.71 5,596,747 +0.62(+0.85%)
Jan 05, 2024 73.06 73.44 72.60 73.09 3,733,215 -0.19(-0.26%)
Jan 04, 2024 73.09 73.86 73.04 73.28 5,218,695 +0.00(+0.00%)
Jan 03, 2024 74.36 74.43 73.20 73.28 5,609,963 -0.56(-0.76%)
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.