Skip to main content

Mondelez International (NQ: MDLZ )

73.30 +0.17 (+0.23%)
Streaming Delayed Price Updated: 1:45 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 73.06 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%)
Jan 02, 2024 72.37 73.95 72.37 73.84 6,321,802 +1.41(+1.95%)
Dec 29, 2023 72.14 72.65 72.11 72.43 4,658,651 +0.17(+0.24%)
Dec 28, 2023 71.78 72.35 71.78 72.26 4,095,260 +0.48(+0.66%)
Dec 27, 2023 71.35 71.83 71.12 71.78 4,085,591 +0.50(+0.70%)
Dec 26, 2023 70.78 71.47 70.58 71.29 4,026,636 +0.50(+0.70%)
Dec 22, 2023 70.41 71.15 70.33 70.79 4,133,306 +0.75(+1.06%)
Dec 21, 2023 69.21 70.07 69.09 70.05 5,571,823 +1.12(+1.63%)
Dec 20, 2023 69.96 70.29 68.83 68.92 9,329,447 -1.71(-2.42%)
Dec 19, 2023 70.43 70.95 70.34 70.63 5,126,866 -0.01(-0.01%)
Dec 18, 2023 70.83 71.08 70.18 70.64 5,274,942 +0.36(+0.51%)
Dec 15, 2023 70.00 70.65 69.63 70.28 15,234,540 +0.00(+0.00%)
Dec 14, 2023 72.60 72.60 70.15 70.28 8,197,863 -2.40(-3.30%)
Dec 13, 2023 71.87 72.81 71.81 72.68 5,001,525 +0.84(+1.16%)
Dec 12, 2023 71.93 71.95 71.15 71.84 5,884,756 +0.52(+0.72%)
Dec 11, 2023 71.43 72.60 71.19 71.33 6,687,638 +0.66(+0.93%)
Dec 08, 2023 71.08 71.37 70.63 70.67 5,353,391 -0.52(-0.73%)
Dec 07, 2023 70.95 71.55 70.43 71.19 6,118,733 +0.32(+0.45%)
Dec 06, 2023 70.58 70.96 70.18 70.87 6,159,552 +0.61(+0.86%)
Dec 05, 2023 70.64 70.83 69.94 70.26 4,016,061 -0.54(-0.76%)
Dec 04, 2023 69.97 71.00 69.94 70.80 6,155,108 +0.40(+0.56%)
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.