Skip to main content

Mondelez International (NQ: MDLZ )

65.44 -1.16 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 54.09 54.77 54.06 54.29 8,192,472 -0.23(-0.43%)
Mar 30, 2021 55.47 55.64 54.35 54.52 7,195,503 -1.01(-1.81%)
Mar 29, 2021 54.75 55.58 54.66 55.53 8,117,221 +0.68(+1.24%)
Mar 26, 2021 54.06 54.87 53.68 54.85 9,209,820 +0.81(+1.50%)
Mar 25, 2021 53.88 54.17 53.44 54.03 7,075,736 +0.46(+0.86%)
Mar 24, 2021 53.82 54.09 53.42 53.57 8,971,573 -0.50(-0.92%)
Mar 23, 2021 54.27 54.44 53.91 54.07 7,243,569 -0.22(-0.40%)
Mar 22, 2021 53.11 54.32 53.05 54.29 13,207,862 +0.68(+1.27%)
Mar 19, 2021 53.40 53.81 53.30 53.61 19,245,132 +0.18(+0.33%)
Mar 18, 2021 53.10 53.62 53.08 53.43 8,612,810 -0.01(-0.02%)
Mar 17, 2021 53.52 53.63 53.10 53.44 8,921,385 +0.13(+0.24%)
Mar 16, 2021 52.85 53.67 52.80 53.31 11,173,032 +0.51(+0.96%)
Mar 15, 2021 52.60 52.82 52.12 52.81 7,561,155 +0.33(+0.63%)
Mar 12, 2021 51.89 52.50 51.89 52.48 9,268,126 +0.55(+1.07%)
Mar 11, 2021 51.62 52.24 51.47 51.92 8,060,863 +0.07(+0.14%)
Mar 10, 2021 51.56 52.15 51.04 51.85 6,661,934 +0.53(+1.02%)
Mar 09, 2021 51.28 51.82 50.97 51.32 9,242,645 +0.43(+0.85%)
Mar 08, 2021 51.18 51.79 50.82 50.89 11,305,728 -0.40(-0.77%)
Mar 05, 2021 49.94 51.59 49.94 51.28 14,855,726 +1.49(+3.00%)
Mar 04, 2021 49.09 50.69 48.93 49.79 16,493,425 +0.94(+1.93%)
Mar 03, 2021 49.41 49.47 48.82 48.85 10,929,445 -0.68(-1.38%)
Mar 02, 2021 49.68 49.97 49.04 49.53 8,351,955 +0.02(+0.04%)
Mar 01, 2021 49.49 49.98 49.34 49.51 7,668,978 +0.46(+0.94%)
Feb 26, 2021 50.07 50.09 49.04 49.05 9,604,088 -0.81(-1.63%)
Feb 25, 2021 49.99 50.63 49.74 49.86 8,659,011 -0.27(-0.53%)
Feb 24, 2021 50.33 50.54 49.98 50.13 7,717,528 -0.43(-0.86%)
Feb 23, 2021 50.45 51.05 50.23 50.57 9,739,381 +0.44(+0.88%)
Feb 22, 2021 50.06 50.33 49.70 50.12 7,771,014 +0.01(+0.02%)
Feb 19, 2021 51.64 51.78 50.03 50.11 7,664,175 -1.68(-3.24%)
Feb 18, 2021 50.44 51.93 50.44 51.79 10,294,350 +1.12(+2.20%)
Feb 17, 2021 50.56 50.81 50.40 50.68 10,174,948 +0.04(+0.07%)
Feb 16, 2021 50.89 51.01 50.47 50.64 8,252,470 -0.29(-0.56%)
Feb 12, 2021 51.32 51.39 50.73 50.92 8,502,239 -0.45(-0.88%)
Feb 11, 2021 50.85 51.44 50.80 51.38 8,113,591 +0.40(+0.78%)
Feb 10, 2021 51.52 51.62 50.73 50.98 13,953,606 -0.23(-0.45%)
Feb 09, 2021 51.88 51.89 51.13 51.21 10,333,406 -0.48(-0.93%)
Feb 08, 2021 51.77 52.08 51.47 51.69 5,887,542 -0.18(-0.34%)
Feb 05, 2021 51.72 52.17 51.62 51.87 5,377,136 +0.19(+0.38%)
Feb 04, 2021 51.04 51.96 50.92 51.67 7,787,255 +0.66(+1.30%)
Feb 03, 2021 51.52 51.62 50.92 51.01 8,217,494 -0.81(-1.57%)
Feb 02, 2021 51.31 52.38 50.92 51.82 7,995,925 +0.84(+1.65%)
Feb 01, 2021 51.31 51.63 50.82 50.98 9,587,816 -0.18(-0.34%)
Jan 29, 2021 50.80 52.45 50.71 51.16 15,455,257 -1.55(-2.94%)
Jan 28, 2021 52.23 53.13 52.03 52.71 8,149,144 +0.65(+1.24%)
Jan 27, 2021 52.74 53.50 51.93 52.06 8,213,676 -1.08(-2.03%)
Jan 26, 2021 52.40 53.26 52.21 53.14 5,153,145 +0.66(+1.27%)
Jan 25, 2021 51.66 52.64 51.47 52.48 8,007,532 +0.57(+1.10%)
Jan 22, 2021 51.74 52.21 51.60 51.90 6,764,662 +0.12(+0.23%)
Jan 21, 2021 52.52 52.60 51.63 51.78 7,519,116 -0.90(-1.72%)
Jan 20, 2021 52.72 52.91 52.24 52.69 5,610,587 -0.04(-0.07%)
Jan 19, 2021 53.05 53.24 52.61 52.72 7,230,302 -0.07(-0.14%)
Jan 15, 2021 52.81 53.05 52.31 52.80 8,030,916 -0.08(-0.16%)
Jan 14, 2021 52.98 53.25 52.59 52.88 7,938,682 -0.06(-0.10%)
Jan 13, 2021 52.68 53.27 52.60 52.94 7,885,930 +0.05(+0.09%)
Jan 12, 2021 52.92 53.08 52.37 52.89 8,074,968 +0.21(+0.40%)
Jan 11, 2021 53.67 53.72 52.65 52.68 7,327,776 -1.02(-1.89%)
Jan 08, 2021 52.94 53.77 52.90 53.69 7,199,029 +0.40(+0.74%)
Jan 07, 2021 53.26 53.84 52.92 53.30 9,308,481 -0.10(-0.19%)
Jan 06, 2021 53.51 53.82 53.20 53.40 8,305,000 -0.10(-0.19%)
Jan 05, 2021 53.42 53.63 52.89 53.50 5,875,985 +0.06(+0.10%)
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.