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 (%)
Apr 30, 2024 71.57 72.18 71.36 71.48 11,136,625 +0.11(+0.15%)
Apr 29, 2024 70.30 71.39 70.29 71.37 8,599,638 +1.21(+1.73%)
Apr 26, 2024 69.86 70.69 69.79 70.16 7,191,026 -0.19(-0.27%)
Apr 25, 2024 70.84 71.04 70.13 70.35 10,716,155 -0.51(-0.72%)
Apr 24, 2024 69.46 71.08 69.42 70.85 16,703,432 +0.56(+0.79%)
Apr 23, 2024 68.81 70.33 68.79 70.30 15,995,864 +1.33(+1.93%)
Apr 22, 2024 67.82 68.99 67.79 68.97 10,493,837 +1.29(+1.91%)
Apr 19, 2024 66.99 67.72 66.66 67.68 11,091,618 +0.93(+1.40%)
Apr 18, 2024 66.23 66.91 66.13 66.74 8,751,500 +0.66(+0.99%)
Apr 17, 2024 65.81 66.23 65.58 66.09 6,798,938 +0.53(+0.80%)
Apr 16, 2024 65.62 65.73 65.08 65.56 8,636,377 +0.11(+0.17%)
Apr 15, 2024 66.84 66.95 64.80 65.45 10,852,765 -0.81(-1.23%)
Apr 12, 2024 65.94 66.30 65.59 66.26 7,481,300 -0.09(-0.13%)
Apr 11, 2024 66.42 66.82 65.78 66.35 11,331,936 +0.10(+0.15%)
Apr 10, 2024 66.88 67.09 65.90 66.25 6,902,635 -1.17(-1.74%)
Apr 09, 2024 67.50 67.54 66.91 67.43 8,233,952 +0.26(+0.38%)
Apr 08, 2024 67.57 67.88 67.10 67.17 9,068,880 -0.39(-0.57%)
Apr 05, 2024 67.53 67.99 67.20 67.56 10,324,357 -0.22(-0.32%)
Apr 04, 2024 68.11 68.23 67.49 67.77 13,682,346 +0.24(+0.35%)
Apr 03, 2024 68.54 68.65 67.46 67.54 8,811,494 -1.28(-1.86%)
Apr 02, 2024 69.35 69.58 68.67 68.82 6,930,388 -0.50(-0.72%)
Apr 01, 2024 69.69 69.70 68.67 69.31 8,480,146 -0.24(-0.34%)
Mar 28, 2024 70.02 69.62 69.59 69.55 9,994,860 -0.10(-0.14%)
Mar 27, 2024 69.60 69.90 69.38 69.65 7,165,034 +0.48(+0.70%)
Mar 26, 2024 69.81 69.94 68.83 69.17 11,556,515 -0.80(-1.14%)
Mar 25, 2024 71.74 71.76 69.96 69.97 6,871,866 -1.53(-2.14%)
Mar 22, 2024 71.36 71.80 71.06 71.50 6,081,492 +0.19(+0.26%)
Mar 21, 2024 71.11 71.47 70.62 71.31 5,932,825 +0.34(+0.47%)
Mar 20, 2024 71.40 71.67 70.40 70.98 6,798,344 -0.38(-0.53%)
Mar 19, 2024 70.77 71.54 70.67 71.35 9,992,563 +0.93(+1.32%)
Mar 18, 2024 70.12 70.71 69.94 70.42 8,864,455 +0.55(+0.79%)
Mar 15, 2024 70.12 70.18 69.27 69.87 17,070,126 -0.21(-0.30%)
Mar 14, 2024 70.51 70.62 69.61 70.08 7,997,781 -0.52(-0.74%)
Mar 13, 2024 71.17 71.34 70.52 70.60 6,866,345 -0.25(-0.35%)
Mar 12, 2024 71.31 71.48 70.71 70.85 5,935,852 -0.65(-0.91%)
Mar 11, 2024 71.01 71.69 71.00 71.50 5,128,478 +0.54(+0.77%)
Mar 08, 2024 69.84 71.34 69.50 70.96 7,318,467 +0.84(+1.20%)
Mar 07, 2024 70.92 71.10 70.05 70.12 8,444,246 -0.61(-0.87%)
Mar 06, 2024 70.05 70.95 70.05 70.73 5,293,635 +0.77(+1.10%)
Mar 05, 2024 70.35 70.92 69.79 69.96 8,677,166 -0.66(-0.94%)
Mar 04, 2024 71.11 71.40 70.41 70.62 7,349,375 -0.85(-1.19%)
Mar 01, 2024 71.96 72.06 71.26 71.47 5,723,882 -0.69(-0.96%)
Feb 29, 2024 72.71 72.93 71.77 72.16 9,688,257 -0.12(-0.16%)
Feb 28, 2024 72.34 72.63 72.02 72.28 4,686,211 +0.06(+0.08%)
Feb 27, 2024 72.36 72.81 72.10 72.22 8,975,484 -0.16(-0.22%)
Feb 26, 2024 72.98 73.12 72.23 72.38 7,355,345 -0.68(-0.93%)
Feb 23, 2024 73.12 74.11 73.06 73.06 6,817,225 -0.15(-0.20%)
Feb 22, 2024 72.22 73.43 72.09 73.21 8,053,195 +0.33(+0.45%)
Feb 21, 2024 72.71 73.00 72.51 72.88 7,408,390 +0.60(+0.83%)
Feb 20, 2024 71.61 72.47 71.35 72.28 7,830,220 +1.20(+1.68%)
Feb 16, 2024 70.67 71.19 70.18 71.09 7,166,619 +0.37(+0.52%)
Feb 15, 2024 70.61 71.09 70.55 70.72 5,964,271 +0.20(+0.28%)
Feb 14, 2024 70.85 71.33 70.09 70.52 7,867,032 -0.56(-0.79%)
Feb 13, 2024 72.71 72.95 70.70 71.09 8,919,921 -1.50(-2.07%)
Feb 12, 2024 72.16 72.74 71.95 72.59 5,848,995 +0.33(+0.45%)
Feb 09, 2024 73.53 73.56 71.93 72.26 7,518,360 -1.57(-2.13%)
Feb 08, 2024 73.66 74.24 73.52 73.83 4,909,718 +0.14(+0.19%)
Feb 07, 2024 74.62 74.84 73.63 73.69 6,144,110 -0.62(-0.84%)
Feb 06, 2024 74.38 74.54 73.64 74.32 6,269,463 -0.08(-0.11%)
Feb 05, 2024 75.51 75.74 74.29 74.40 8,594,347 -1.52(-2.00%)
Feb 02, 2024 75.95 76.24 75.13 75.92 8,419,290 +0.33(+0.43%)
Feb 01, 2024 73.87 75.64 73.14 75.59 10,011,412 +1.25(+1.69%)
Jan 31, 2024 72.86 75.07 72.67 74.34 19,477,964 -1.06(-1.40%)
Jan 30, 2024 74.68 75.56 74.41 75.39 10,488,344 +0.61(+0.82%)
Jan 29, 2024 74.34 74.88 74.07 74.78 9,945,360 +0.57(+0.77%)
Jan 26, 2024 73.67 74.46 73.35 74.21 9,636,899 +0.63(+0.86%)
Jan 25, 2024 73.37 73.69 72.97 73.58 5,065,447 +0.54(+0.74%)
Jan 24, 2024 73.26 73.48 72.90 73.03 6,695,427 -0.45(-0.62%)
Jan 23, 2024 72.34 73.68 72.28 73.49 6,386,961 +1.27(+1.76%)
Jan 22, 2024 71.89 72.56 71.75 72.21 5,275,683 +0.27(+0.37%)
Jan 19, 2024 72.05 72.22 71.52 71.95 6,508,462 -0.06(-0.08%)
Jan 18, 2024 72.45 72.45 71.75 72.01 5,186,000 -0.39(-0.53%)
Jan 17, 2024 71.80 72.47 71.65 72.39 4,709,135 +0.44(+0.62%)
Jan 16, 2024 72.09 72.33 71.65 71.95 6,117,498 -0.27(-0.37%)
Jan 12, 2024 72.29 72.47 71.82 72.21 4,550,474 +0.34(+0.47%)
Jan 11, 2024 71.95 72.15 71.38 71.88 5,287,171 -0.30(-0.41%)
Jan 10, 2024 72.79 72.85 71.91 72.17 4,734,538 -0.65(-0.90%)
Jan 09, 2024 72.18 72.85 71.73 72.82 5,142,592 +0.03(+0.04%)
Jan 08, 2024 72.19 72.92 72.19 72.80 5,667,078 +0.61(+0.85%)
Jan 05, 2024 72.15 72.52 71.70 72.18 3,780,128 -0.19(-0.26%)
Jan 04, 2024 72.18 72.94 72.13 72.37 5,284,276 +0.00(+0.00%)
Jan 03, 2024 73.44 73.51 72.29 72.37 5,680,461 -0.55(-0.76%)
Jan 02, 2024 71.47 73.04 71.47 72.92 6,401,245 +1.39(+1.95%)
Dec 29, 2023 71.24 71.75 71.22 71.53 4,717,194 +0.17(+0.24%)
Dec 28, 2023 70.89 71.45 70.89 71.36 4,146,723 +0.47(+0.66%)
Dec 27, 2023 70.46 70.94 70.24 70.89 4,136,933 +0.49(+0.70%)
Dec 26, 2023 69.90 70.58 69.71 70.40 4,077,237 +0.49(+0.70%)
Dec 22, 2023 69.54 70.27 69.46 69.91 4,185,247 +0.74(+1.06%)
Dec 21, 2023 68.35 69.20 68.23 69.18 5,641,842 +1.11(+1.63%)
Dec 20, 2023 69.09 69.42 67.98 68.07 9,446,687 -1.69(-2.42%)
Dec 19, 2023 69.56 70.07 69.47 69.76 5,191,294 -0.01(-0.01%)
Dec 18, 2023 69.95 70.20 69.31 69.77 5,341,230 +0.35(+0.51%)
Dec 15, 2023 69.13 69.77 68.76 69.41 15,425,986 +0.00(+0.00%)
Dec 14, 2023 71.70 71.70 69.28 69.41 8,300,882 -2.37(-3.30%)
Dec 13, 2023 70.98 71.91 70.92 71.78 5,064,377 +0.82(+1.16%)
Dec 12, 2023 71.04 71.06 70.27 70.95 5,958,707 +0.51(+0.72%)
Dec 11, 2023 70.54 71.69 70.31 70.44 6,771,678 +0.65(+0.93%)
Dec 08, 2023 70.20 70.48 69.76 69.79 5,420,664 -0.51(-0.73%)
Dec 07, 2023 70.07 70.66 69.56 70.31 6,195,625 +0.31(+0.45%)
Dec 06, 2023 69.71 70.08 69.31 69.99 6,236,957 +0.60(+0.86%)
Dec 05, 2023 69.77 69.95 69.07 69.39 4,066,529 -0.53(-0.76%)
Dec 04, 2023 69.10 70.12 69.07 69.92 6,232,457 +0.39(+0.56%)
Dec 01, 2023 69.58 69.76 68.96 69.53 5,363,910 -0.24(-0.34%)
Nov 30, 2023 69.00 69.79 68.67 69.77 9,258,673 +0.61(+0.88%)
Nov 29, 2023 69.95 70.11 69.00 69.16 5,259,424 -0.97(-1.39%)
Nov 28, 2023 70.25 70.50 69.94 70.13 6,078,506 -0.05(-0.07%)
Nov 27, 2023 70.69 70.80 69.92 70.18 7,231,792 -0.14(-0.20%)
Nov 24, 2023 70.33 70.57 70.14 70.31 2,106,043 +0.13(+0.18%)
Nov 22, 2023 70.02 70.44 69.87 70.19 3,714,777 +0.51(+0.73%)
Nov 21, 2023 69.71 70.14 69.62 69.68 6,169,986 +0.06(+0.08%)
Nov 20, 2023 68.92 69.83 68.79 69.62 5,885,457 +0.27(+0.40%)
Nov 17, 2023 69.71 69.71 68.93 69.34 5,528,589 +0.01(+0.01%)
Nov 16, 2023 69.21 69.68 69.03 69.33 6,559,735 +0.62(+0.90%)
Nov 15, 2023 68.47 69.41 68.47 68.71 7,396,913 -0.11(-0.16%)
Nov 14, 2023 68.57 68.96 68.35 68.82 7,642,198 +0.79(+1.15%)
Nov 13, 2023 67.77 68.48 67.70 68.04 6,293,341 +0.18(+0.26%)
Nov 10, 2023 67.90 68.05 67.12 67.86 7,208,113 +0.18(+0.26%)
Nov 09, 2023 67.81 68.10 67.56 67.68 7,780,555 -0.08(-0.12%)
Nov 08, 2023 67.51 68.10 67.51 67.76 6,731,451 +0.52(+0.77%)
Nov 07, 2023 67.40 67.58 66.84 67.24 8,177,616 +0.25(+0.37%)
Nov 06, 2023 67.49 67.96 66.94 67.00 5,704,537 -0.57(-0.84%)
Nov 03, 2023 67.40 67.83 67.09 67.57 9,441,418 +0.83(+1.25%)
Nov 02, 2023 67.25 67.57 65.94 66.73 10,660,481 +1.13(+1.72%)
Nov 01, 2023 65.24 66.03 65.03 65.60 8,139,262 +0.60(+0.92%)
Oct 31, 2023 64.81 65.12 64.14 65.00 5,678,775 +0.23(+0.35%)
Oct 30, 2023 64.23 64.96 64.08 64.78 6,591,847 +0.95(+1.49%)
Oct 27, 2023 64.11 64.85 63.67 63.83 6,370,165 -0.63(-0.97%)
Oct 26, 2023 64.69 65.17 64.20 64.45 6,935,318 -0.03(-0.05%)
Oct 25, 2023 64.19 64.87 63.86 64.49 7,045,046 +0.13(+0.21%)
Oct 24, 2023 63.03 64.53 62.99 64.36 7,854,134 +1.53(+2.44%)
Oct 23, 2023 62.76 63.48 62.50 62.82 5,257,895 -0.11(-0.17%)
Oct 20, 2023 63.17 63.84 62.91 62.93 10,070,578 -0.11(-0.17%)
Oct 19, 2023 62.91 63.79 62.65 63.04 8,898,377 +0.06(+0.09%)
Oct 18, 2023 62.55 63.43 62.54 62.98 7,819,277 +0.60(+0.96%)
Oct 17, 2023 61.32 62.43 61.28 62.38 8,083,093 +0.90(+1.47%)
Oct 16, 2023 60.74 61.80 60.70 61.48 7,729,822 +1.07(+1.77%)
Oct 13, 2023 59.96 60.82 59.76 60.41 7,452,513 +0.48(+0.80%)
Oct 12, 2023 61.63 61.69 59.64 59.93 8,194,156 -1.83(-2.96%)
Oct 11, 2023 62.53 62.79 61.59 61.75 6,107,714 -0.72(-1.15%)
Oct 10, 2023 63.23 63.32 62.14 62.47 9,276,220 -0.14(-0.22%)
Oct 09, 2023 62.64 63.22 61.57 62.61 8,504,274 +0.40(+0.65%)
Oct 06, 2023 63.21 63.24 60.07 62.21 19,411,592 -1.68(-2.63%)
Oct 05, 2023 67.09 67.11 63.84 63.88 7,768,324 -3.54(-5.26%)
Oct 04, 2023 66.55 67.54 66.15 67.43 5,994,181 +1.06(+1.60%)
Oct 03, 2023 67.00 67.02 66.14 66.37 8,107,395 -0.87(-1.30%)
Oct 02, 2023 67.94 68.03 66.80 67.24 5,020,967 -0.89(-1.31%)
Sep 29, 2023 68.32 68.70 67.84 68.14 5,670,707 +0.01(+0.01%)
Sep 28, 2023 68.54 68.77 68.06 68.13 6,812,978 -0.17(-0.25%)
Sep 27, 2023 69.08 69.24 67.96 68.30 10,885,918 -0.57(-0.82%)
Sep 26, 2023 67.85 69.22 67.78 68.86 9,911,929 +0.84(+1.23%)
Sep 25, 2023 68.62 68.14 67.62 68.02 4,628,703 -0.70(-1.02%)
Sep 22, 2023 69.00 69.34 68.65 68.73 6,124,556 -0.27(-0.40%)
Sep 21, 2023 69.69 70.06 68.95 69.00 4,891,690 -0.91(-1.30%)
Sep 20, 2023 70.00 70.34 69.48 69.91 3,941,617 +0.13(+0.18%)
Sep 19, 2023 70.00 70.00 69.44 69.78 4,149,175 -0.34(-0.49%)
Sep 18, 2023 70.63 70.63 69.71 70.12 4,012,175 -0.08(-0.11%)
Sep 15, 2023 70.55 70.94 70.10 70.20 9,571,308 -0.43(-0.61%)
Sep 14, 2023 69.77 70.79 69.64 70.63 5,311,621 +1.06(+1.53%)
Sep 13, 2023 69.20 69.66 69.09 69.57 4,126,444 +0.22(+0.32%)
Sep 12, 2023 69.64 69.71 69.22 69.34 4,954,285 -0.30(-0.43%)
Sep 11, 2023 68.43 69.83 68.19 69.64 6,665,146 +1.51(+2.22%)
Sep 08, 2023 68.30 68.31 67.57 68.13 7,348,781 -0.18(-0.26%)
Sep 07, 2023 68.28 68.71 67.97 68.31 6,330,980 +0.30(+0.44%)
Sep 06, 2023 67.86 68.07 67.58 68.00 4,902,656 +0.13(+0.19%)
Sep 05, 2023 67.91 68.04 67.35 67.88 6,678,806 -0.13(-0.19%)
Sep 01, 2023 70.00 70.00 67.76 68.00 7,465,004 -1.53(-2.20%)
Aug 31, 2023 69.71 69.89 69.20 69.54 7,293,037 -0.30(-0.43%)
Aug 30, 2023 69.90 70.26 69.73 69.84 3,980,088 +0.09(+0.13%)
Aug 29, 2023 70.06 70.08 69.17 69.75 6,355,042 -0.07(-0.10%)
Aug 28, 2023 70.18 70.20 69.44 69.82 3,665,671 +0.05(+0.07%)
Aug 25, 2023 69.34 70.08 69.20 69.77 3,986,580 +0.63(+0.92%)
Aug 24, 2023 69.83 70.42 69.10 69.14 4,854,279 -0.61(-0.88%)
Aug 23, 2023 68.80 69.82 68.72 69.75 5,742,851 +1.24(+1.81%)
Aug 22, 2023 68.93 69.14 68.41 68.51 4,802,238 -0.51(-0.74%)
Aug 21, 2023 69.37 69.51 68.87 69.02 4,905,557 -0.39(-0.56%)
Aug 18, 2023 69.45 69.67 69.25 69.41 5,462,592 -0.07(-0.10%)
Aug 17, 2023 70.25 70.43 69.44 69.48 4,556,592 -0.74(-1.06%)
Aug 16, 2023 70.52 70.96 70.12 70.22 4,166,263 -0.31(-0.44%)
Aug 15, 2023 71.14 71.21 70.47 70.53 4,995,656 -0.91(-1.27%)
Aug 14, 2023 72.31 72.39 71.32 71.44 6,214,259 -0.74(-1.03%)
Aug 11, 2023 72.11 72.49 71.91 72.18 3,701,058 +0.24(+0.34%)
Aug 10, 2023 72.22 72.89 71.85 71.94 4,240,513 -0.08(-0.11%)
Aug 09, 2023 71.55 72.33 71.45 72.02 5,623,284 +0.39(+0.55%)
Aug 08, 2023 72.42 72.52 71.48 71.62 4,991,223 -0.84(-1.16%)
Aug 07, 2023 72.35 72.71 72.19 72.46 2,963,768 +0.33(+0.46%)
Aug 04, 2023 73.44 73.78 72.03 72.13 5,196,512 -1.34(-1.82%)
Aug 03, 2023 73.28 73.85 73.27 73.47 7,279,065 -0.06(-0.08%)
Aug 02, 2023 72.32 73.78 72.31 73.53 7,390,294 +0.98(+1.35%)
Aug 01, 2023 72.45 72.86 72.13 72.55 5,206,200 +0.21(+0.30%)
Jul 31, 2023 73.10 73.23 71.93 72.34 6,636,651 -0.89(-1.21%)
Jul 28, 2023 74.04 74.91 72.85 73.23 10,479,890 +2.62(+3.70%)
Jul 27, 2023 71.85 72.21 70.48 70.61 6,606,207 -1.28(-1.78%)
Jul 26, 2023 72.31 72.57 71.66 71.89 5,816,705 -0.71(-0.98%)
Jul 25, 2023 72.53 72.62 72.19 72.60 7,100,236 +0.08(+0.11%)
Jul 24, 2023 72.32 72.63 72.27 72.52 6,378,218 +0.33(+0.46%)
Jul 21, 2023 72.07 72.66 71.86 72.19 23,000,884 +0.10(+0.14%)
Jul 20, 2023 71.72 72.26 71.70 72.09 7,176,534 +0.65(+0.92%)
Jul 19, 2023 70.43 71.51 70.27 71.44 6,359,114 +1.08(+1.54%)
Jul 18, 2023 69.97 70.66 69.68 70.36 5,920,827 +0.16(+0.22%)
Jul 17, 2023 70.31 70.86 70.15 70.20 5,968,786 -0.33(-0.47%)
Jul 14, 2023 70.23 70.59 69.87 70.53 4,671,714 +0.44(+0.63%)
Jul 13, 2023 69.62 70.19 69.48 70.09 5,721,293 +0.42(+0.60%)
Jul 12, 2023 69.56 70.08 69.23 69.67 8,662,515 +0.50(+0.72%)
Jul 11, 2023 70.26 70.33 68.78 69.18 8,489,309 -1.18(-1.68%)
Jul 10, 2023 70.64 71.24 70.27 70.36 5,844,332 +0.10(+0.14%)
Jul 07, 2023 71.00 71.01 70.21 70.26 6,886,832 -0.86(-1.21%)
Jul 06, 2023 70.91 71.30 70.40 71.12 6,949,184 -0.33(-0.46%)
Jul 05, 2023 71.21 71.63 70.87 71.45 7,633,444 -0.28(-0.39%)
Jul 03, 2023 71.01 71.82 70.74 71.73 4,029,148 +0.56(+0.78%)
Jun 30, 2023 70.82 71.32 70.71 71.18 8,585,376 +0.64(+0.91%)
Jun 29, 2023 70.44 70.81 70.16 70.53 6,613,348 -0.54(-0.76%)
Jun 28, 2023 71.24 71.55 70.62 71.07 6,480,043 -0.69(-0.96%)
Jun 27, 2023 71.34 71.80 70.82 71.76 6,704,610 +0.68(+0.96%)
Jun 26, 2023 70.95 71.13 70.23 71.08 5,100,523 +0.13(+0.18%)
Jun 23, 2023 71.92 71.94 70.80 70.96 7,849,125 -0.62(-0.87%)
Jun 22, 2023 71.11 71.78 71.11 71.58 6,414,428 +0.58(+0.82%)
Jun 21, 2023 71.10 71.35 70.50 71.00 6,983,412 -0.12(-0.16%)
Jun 20, 2023 71.71 72.07 71.10 71.11 6,473,883 -0.30(-0.42%)
Jun 16, 2023 71.97 72.23 71.28 71.41 11,213,559 +0.11(+0.15%)
Jun 15, 2023 71.33 71.63 71.05 71.31 5,057,179 +0.32(+0.45%)
Jun 14, 2023 70.89 71.27 70.50 70.99 5,361,013 +0.40(+0.56%)
Jun 13, 2023 70.44 70.91 70.31 70.59 3,911,025 -0.09(-0.12%)
Jun 12, 2023 70.83 71.03 70.09 70.68 5,083,336 -0.16(-0.22%)
Jun 09, 2023 70.34 71.07 70.34 70.83 4,539,867 -0.12(-0.16%)
Jun 08, 2023 69.90 71.05 69.75 70.95 4,981,579 +0.87(+1.25%)
Jun 07, 2023 70.17 71.01 69.92 70.07 8,024,593 -1.06(-1.49%)
Jun 06, 2023 72.13 72.37 70.72 71.13 5,012,039 -0.98(-1.36%)
Jun 05, 2023 72.07 72.54 71.77 72.11 6,871,096 +0.02(+0.03%)
Jun 02, 2023 71.61 72.18 71.35 72.09 5,843,610 +0.64(+0.90%)
Jun 01, 2023 71.46 71.57 70.83 71.45 5,609,605 +0.19(+0.27%)
May 31, 2023 70.35 71.57 70.16 71.26 14,040,196 +1.01(+1.44%)
May 30, 2023 72.23 72.35 70.13 70.25 11,211,007 -2.68(-3.67%)
May 26, 2023 72.81 73.08 72.26 72.93 7,653,615 -0.05(-0.07%)
May 25, 2023 72.75 73.23 72.21 72.98 5,280,483 -0.28(-0.38%)
May 24, 2023 73.41 73.63 72.95 73.26 4,691,354 -0.17(-0.24%)
May 23, 2023 73.74 73.77 72.93 73.43 4,952,672 -0.21(-0.29%)
May 22, 2023 74.83 74.95 73.42 73.65 5,826,041 -1.16(-1.54%)
May 19, 2023 75.09 75.29 74.49 74.80 5,982,212 -0.20(-0.27%)
May 18, 2023 74.56 75.04 74.37 75.00 5,192,391 +0.04(+0.05%)
May 17, 2023 75.52 75.64 74.32 74.97 5,056,069 -0.55(-0.73%)
May 16, 2023 75.33 75.72 74.67 75.52 4,522,067 +0.07(+0.09%)
May 15, 2023 75.83 75.97 75.05 75.45 3,285,857 -0.15(-0.19%)
May 12, 2023 76.10 76.23 75.46 75.60 5,239,058 -0.47(-0.61%)
May 11, 2023 75.64 76.14 75.08 76.06 3,790,647 +0.46(+0.60%)
May 10, 2023 75.61 76.08 75.23 75.61 5,316,285 +0.00(+0.00%)
May 09, 2023 75.62 75.78 75.05 75.61 3,941,282 -0.21(-0.28%)
May 08, 2023 74.99 75.92 74.70 75.82 5,847,928 +0.53(+0.71%)
May 05, 2023 74.80 75.35 74.52 75.29 5,625,995 +0.26(+0.35%)
May 04, 2023 75.15 75.23 74.50 75.02 5,898,343 +0.26(+0.35%)
May 03, 2023 75.61 75.72 74.41 74.76 6,137,310 -0.56(-0.75%)
May 02, 2023 75.05 75.49 74.28 75.33 8,212,665 +0.37(+0.49%)
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.