Skip to main content

Mondelez International (NQ: MDLZ )

71.09 -0.52 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 71.50 71.79 71.05 71.09 5,321,883 -0.52(-0.73%)
Dec 07, 2023 71.37 71.97 70.85 71.61 6,082,721 +0.32(+0.45%)
Dec 06, 2023 71.00 71.38 70.60 71.29 6,123,300 +0.61(+0.86%)
Dec 05, 2023 71.06 71.25 70.35 70.68 3,992,424 -0.54(-0.76%)
Dec 04, 2023 70.38 71.42 70.35 71.22 6,118,882 +0.40(+0.56%)
Dec 01, 2023 70.87 71.06 70.24 70.82 5,266,163 -0.24(-0.34%)
Nov 30, 2023 70.28 71.09 69.94 71.06 9,089,951 +0.62(+0.88%)
Nov 29, 2023 71.25 71.41 70.28 70.44 5,163,581 -0.99(-1.39%)
Nov 28, 2023 71.55 71.81 71.24 71.43 5,967,737 -0.05(-0.07%)
Nov 27, 2023 72.00 72.11 71.22 71.48 7,100,006 -0.14(-0.20%)
Nov 24, 2023 71.64 71.88 71.44 71.62 2,067,665 +0.13(+0.18%)
Nov 22, 2023 71.32 71.75 71.17 71.49 3,647,082 +0.52(+0.73%)
Nov 21, 2023 71.00 71.44 70.91 70.97 6,057,550 +0.06(+0.08%)
Nov 20, 2023 70.20 71.13 70.07 70.91 5,778,206 +0.28(+0.40%)
Nov 17, 2023 71.00 71.00 70.21 70.63 5,427,841 +0.01(+0.01%)
Nov 16, 2023 70.49 70.97 70.31 70.62 6,440,196 +0.63(+0.90%)
Nov 15, 2023 69.74 70.69 69.74 69.99 7,262,118 -0.11(-0.16%)
Nov 14, 2023 69.84 70.24 69.62 70.10 7,502,933 +0.80(+1.15%)
Nov 13, 2023 69.03 69.75 68.96 69.30 6,178,657 +0.18(+0.26%)
Nov 10, 2023 69.16 69.31 68.37 69.12 7,076,759 +0.18(+0.26%)
Nov 09, 2023 69.07 69.36 68.81 68.94 7,638,769 -0.08(-0.12%)
Nov 08, 2023 68.76 69.36 68.76 69.02 6,608,783 +0.53(+0.77%)
Nov 07, 2023 68.65 68.83 68.08 68.49 8,028,594 +0.25(+0.37%)
Nov 06, 2023 68.74 69.22 68.18 68.24 5,600,583 -0.58(-0.84%)
Nov 03, 2023 68.65 69.09 68.34 68.82 9,269,365 +0.85(+1.25%)
Nov 02, 2023 68.50 68.82 67.17 67.97 10,466,213 +1.15(+1.72%)
Nov 01, 2023 66.45 67.26 66.24 66.82 7,990,939 +0.61(+0.92%)
Oct 31, 2023 66.01 66.33 65.33 66.21 5,575,290 +0.23(+0.35%)
Oct 30, 2023 65.42 66.17 65.27 65.98 6,471,723 +0.97(+1.49%)
Oct 27, 2023 65.30 66.05 64.86 65.01 6,254,081 -0.64(-0.97%)
Oct 26, 2023 65.89 66.38 65.39 65.65 6,808,935 -0.03(-0.05%)
Oct 25, 2023 65.38 66.08 65.05 65.69 6,916,663 +0.14(+0.21%)
Oct 24, 2023 64.20 65.72 64.16 65.55 7,711,007 +1.56(+2.44%)
Oct 23, 2023 63.92 64.66 63.66 63.99 5,162,080 -0.11(-0.17%)
Oct 20, 2023 64.34 65.03 64.08 64.10 9,887,060 -0.11(-0.17%)
Oct 19, 2023 64.08 64.97 63.81 64.21 8,736,220 +0.06(+0.09%)
Oct 18, 2023 63.71 64.61 63.70 64.15 7,676,785 +0.61(+0.96%)
Oct 17, 2023 62.46 63.59 62.42 63.54 7,935,794 +0.92(+1.47%)
Oct 16, 2023 61.87 62.95 61.83 62.62 7,588,960 +1.09(+1.77%)
Oct 13, 2023 61.07 61.95 60.87 61.53 7,316,705 +0.49(+0.80%)
Oct 12, 2023 62.77 62.84 60.75 61.04 8,044,833 -1.86(-2.96%)
Oct 11, 2023 63.69 63.96 62.73 62.90 5,996,412 -0.73(-1.15%)
Oct 10, 2023 64.40 64.50 63.30 63.63 9,107,178 -0.14(-0.22%)
Oct 09, 2023 63.80 64.39 62.71 63.77 8,349,299 +0.41(+0.65%)
Oct 06, 2023 64.38 64.41 61.19 63.36 19,057,852 -1.71(-2.63%)
Oct 05, 2023 68.34 68.36 65.02 65.07 7,626,761 -3.61(-5.26%)
Oct 04, 2023 67.79 68.80 67.38 68.68 5,884,948 +1.08(+1.60%)
Oct 03, 2023 68.24 68.26 67.37 67.60 7,959,653 -0.89(-1.30%)
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.