Mondelez International (NQ: MDLZ )

65.56 -0.44 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 66.18 66.41 65.47 65.56 6,837,296 -0.44(-0.67%)
Nov 13, 2024 66.05 66.19 65.37 66.00 5,389,724 -0.52(-0.78%)
Nov 12, 2024 66.33 66.74 65.80 66.52 6,304,265 +0.42(+0.64%)
Nov 11, 2024 65.70 66.57 65.65 66.10 7,972,354 -0.10(-0.15%)
Nov 08, 2024 65.72 66.26 65.56 66.20 5,034,661 +0.48(+0.73%)
Nov 07, 2024 66.42 66.58 65.59 65.72 6,510,997 -0.65(-0.98%)
Nov 06, 2024 69.02 69.19 66.12 66.37 9,757,615 -2.68(-3.88%)
Nov 05, 2024 68.37 69.19 68.01 69.05 5,382,920 +0.69(+1.01%)
Nov 04, 2024 68.80 68.81 67.75 68.36 5,704,403 -0.15(-0.22%)
Nov 01, 2024 68.76 68.97 68.22 68.51 6,470,451 +0.03(+0.04%)
Oct 31, 2024 69.65 69.85 68.46 68.48 7,207,010 -1.31(-1.88%)
Oct 30, 2024 68.31 70.16 67.80 69.79 10,471,983 +0.64(+0.93%)
Oct 29, 2024 69.25 69.71 69.07 69.15 8,406,855 -0.39(-0.56%)
Oct 28, 2024 69.41 70.05 69.02 69.54 4,821,831 +0.31(+0.45%)
Oct 25, 2024 70.05 70.31 69.17 69.23 6,182,353 -0.72(-1.03%)
Oct 24, 2024 70.30 70.80 69.92 69.95 4,756,805 -0.61(-0.86%)
Oct 23, 2024 70.88 71.33 70.52 70.56 6,588,691 -0.79(-1.11%)
Oct 22, 2024 70.25 71.39 70.05 71.35 5,687,552 +0.92(+1.31%)
Oct 21, 2024 71.50 71.82 70.39 70.43 4,811,580 -1.15(-1.61%)
Oct 18, 2024 71.10 71.78 70.92 71.58 7,373,978 +0.46(+0.65%)
Oct 17, 2024 72.15 72.35 71.02 71.12 5,208,534 -0.79(-1.10%)
Oct 16, 2024 71.86 72.06 71.33 71.91 4,231,437 +0.11(+0.15%)
Oct 15, 2024 70.80 72.70 70.73 71.80 5,888,616 +1.27(+1.80%)
Oct 14, 2024 70.53 70.73 69.93 70.53 5,143,583 -0.13(-0.18%)
Oct 11, 2024 71.41 71.41 70.58 70.66 4,338,549 -0.48(-0.67%)
Oct 10, 2024 71.39 71.43 70.75 71.14 4,572,293 +0.09(+0.13%)
Oct 09, 2024 70.80 71.20 70.34 71.05 4,317,071 +0.20(+0.28%)
Oct 08, 2024 71.00 71.17 70.34 70.85 4,186,268 -0.15(-0.21%)
Oct 07, 2024 71.50 71.59 70.80 71.00 4,354,572 -0.51(-0.71%)
Oct 04, 2024 70.95 71.60 70.80 71.51 4,379,171 +0.35(+0.49%)
Oct 03, 2024 72.20 72.20 71.07 71.16 4,996,226 -1.12(-1.55%)
Oct 02, 2024 72.86 72.97 72.02 72.28 5,047,621 -0.71(-0.97%)
Oct 01, 2024 73.66 73.90 72.91 72.99 5,307,596 -0.68(-0.92%)
Sep 30, 2024 74.04 74.36 73.19 73.67 5,792,772 -0.06(-0.08%)
Sep 27, 2024 74.25 74.63 73.64 73.73 4,727,395 -0.12(-0.16%)
Sep 26, 2024 73.59 74.18 73.56 73.85 3,987,091 +0.26(+0.35%)
Sep 25, 2024 74.00 74.15 73.41 73.59 4,981,308 -0.10(-0.13%)
Sep 24, 2024 73.94 74.32 73.57 73.69 8,222,663 -0.41(-0.55%)
Sep 23, 2024 74.08 74.55 73.25 74.10 5,308,902 +0.29(+0.39%)
Sep 20, 2024 74.30 75.01 73.72 73.81 11,402,412 -0.50(-0.67%)
Sep 19, 2024 74.60 74.75 74.08 74.31 5,123,713 -0.27(-0.36%)
Sep 18, 2024 74.60 75.02 74.04 74.57 4,653,782 -0.05(-0.07%)
Sep 17, 2024 75.20 75.46 74.61 74.62 3,555,718 -0.43(-0.57%)
Sep 16, 2024 75.26 75.50 74.51 75.05 4,761,298 +0.27(+0.36%)
Sep 13, 2024 73.95 74.92 73.77 74.78 3,626,091 +0.87(+1.18%)
Sep 12, 2024 73.58 74.07 73.00 73.91 5,844,731 +0.03(+0.04%)
Sep 11, 2024 74.72 74.72 73.27 73.88 5,361,468 -0.78(-1.04%)
Sep 10, 2024 75.36 75.58 74.45 74.65 4,800,525 -0.58(-0.77%)
Sep 09, 2024 74.62 75.56 74.40 75.23 8,069,472 +0.40(+0.53%)
Sep 06, 2024 74.74 75.46 74.58 74.83 8,071,080 +0.24(+0.32%)
Sep 05, 2024 74.79 75.25 74.05 74.59 7,656,302 -0.20(-0.27%)
Sep 04, 2024 72.02 75.20 72.01 74.79 9,481,964 +3.00(+4.18%)
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.