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 (%)
May 29, 2020 46.81 47.46 46.19 47.30 9,204,789 +0.64(+1.38%)
May 28, 2020 46.13 46.75 45.61 46.65 7,522,766 +0.96(+2.11%)
May 27, 2020 45.17 45.79 44.84 45.69 10,049,755 +0.69(+1.53%)
May 26, 2020 45.52 45.81 44.81 45.00 8,130,451 -0.10(-0.22%)
May 22, 2020 44.49 45.15 44.44 45.10 4,673,249 +0.38(+0.85%)
May 21, 2020 45.29 45.29 44.57 44.72 6,440,195 -0.43(-0.94%)
May 20, 2020 45.41 45.66 45.06 45.15 7,548,401 -0.13(-0.28%)
May 19, 2020 46.28 46.54 45.24 45.27 6,215,144 -0.98(-2.12%)
May 18, 2020 46.05 46.68 45.11 46.25 9,376,848 +0.92(+2.02%)
May 15, 2020 44.92 45.64 44.70 45.34 6,654,882 +0.40(+0.89%)
May 14, 2020 45.16 45.20 44.26 44.94 5,673,759 -0.04(-0.08%)
May 13, 2020 45.87 45.92 44.67 44.97 5,035,491 -0.76(-1.67%)
May 12, 2020 46.15 46.48 45.74 45.74 4,930,701 -0.35(-0.77%)
May 11, 2020 45.91 46.89 45.91 46.09 5,873,071 -0.10(-0.22%)
May 08, 2020 46.25 46.37 45.80 46.19 6,442,426 +0.67(+1.48%)
May 07, 2020 45.94 45.96 45.32 45.52 6,608,863 +0.02(+0.04%)
May 06, 2020 46.06 46.27 45.45 45.50 6,893,762 -0.16(-0.36%)
May 05, 2020 45.56 46.17 45.32 45.66 5,753,569 +0.24(+0.52%)
May 04, 2020 46.06 46.07 45.13 45.43 7,556,143 -0.58(-1.26%)
May 01, 2020 46.41 46.92 45.77 46.01 7,783,056 -0.67(-1.44%)
Apr 30, 2020 45.86 46.83 45.14 46.68 14,703,399 +0.35(+0.76%)
Apr 29, 2020 46.85 46.87 45.36 46.33 10,770,797 -0.11(-0.23%)
Apr 28, 2020 47.24 47.50 46.15 46.44 9,769,268 -0.28(-0.60%)
Apr 27, 2020 46.91 47.02 46.26 46.72 8,831,649 +0.06(+0.14%)
Apr 24, 2020 46.67 46.85 46.24 46.65 6,901,498 +0.07(+0.16%)
Apr 23, 2020 47.09 47.74 46.44 46.58 10,778,471 -0.81(-1.70%)
Apr 22, 2020 46.89 47.74 46.50 47.39 6,272,181 +1.03(+2.23%)
Apr 21, 2020 47.67 48.07 46.28 46.35 9,004,038 -2.19(-4.51%)
Apr 20, 2020 48.17 49.40 47.98 48.54 7,758,598 +0.01(+0.02%)
Apr 17, 2020 49.13 49.46 47.90 48.53 11,757,340 +0.05(+0.09%)
Apr 16, 2020 48.89 49.35 48.37 48.49 7,871,557 -0.25(-0.52%)
Apr 15, 2020 48.89 48.98 48.46 48.74 8,083,536 -0.73(-1.47%)
Apr 14, 2020 48.15 49.56 47.76 49.47 7,609,078 +2.26(+4.79%)
Apr 13, 2020 47.53 47.66 46.63 47.21 5,949,029 -0.29(-0.61%)
Apr 09, 2020 47.00 48.64 46.92 47.50 8,804,451 +0.50(+1.06%)
Apr 08, 2020 47.21 47.40 46.43 47.00 6,414,224 -0.01(-0.02%)
Apr 07, 2020 48.03 48.32 46.64 47.01 10,570,481 -0.21(-0.44%)
Apr 06, 2020 48.00 48.00 46.75 47.22 10,387,780 +1.13(+2.44%)
Apr 03, 2020 45.70 46.41 45.22 46.09 8,582,409 +0.37(+0.81%)
Apr 02, 2020 43.79 45.99 43.60 45.72 7,513,579 +1.54(+3.49%)
Apr 01, 2020 43.90 45.28 43.56 44.18 9,993,696 -1.27(-2.80%)
Mar 31, 2020 46.65 46.67 45.31 45.45 10,191,668 -0.95(-2.05%)
Mar 30, 2020 44.29 46.65 43.75 46.40 9,208,496 +3.20(+7.40%)
Mar 27, 2020 42.78 44.45 42.51 43.20 9,150,261 -0.91(-2.07%)
Mar 26, 2020 41.60 44.42 41.50 44.11 12,854,033 +2.52(+6.05%)
Mar 25, 2020 41.91 43.08 41.32 41.60 13,766,731 -0.50(-1.18%)
Mar 24, 2020 39.76 42.63 38.74 42.09 13,830,517 +4.27(+11.28%)
Mar 23, 2020 39.08 40.61 37.16 37.82 14,927,981 -1.25(-3.21%)
Mar 20, 2020 41.55 41.69 38.65 39.08 18,009,418 -1.94(-4.73%)
Mar 19, 2020 42.32 42.66 38.96 41.02 16,843,642 -0.97(-2.32%)
Mar 18, 2020 40.93 43.41 38.96 41.99 16,978,758 -2.05(-4.65%)
Mar 17, 2020 41.36 44.85 40.35 44.04 16,793,354 +3.36(+8.25%)
Mar 16, 2020 41.87 42.75 40.36 40.68 14,055,823 -5.25(-11.43%)
Mar 13, 2020 44.78 45.95 42.59 45.93 16,710,426 +2.35(+5.40%)
Mar 12, 2020 44.41 45.57 42.01 43.58 17,219,002 -3.64(-7.70%)
Mar 11, 2020 48.18 48.43 46.38 47.22 16,610,772 -2.32(-4.68%)
Mar 10, 2020 49.61 50.06 47.21 49.53 18,559,126 +0.88(+1.80%)
Mar 09, 2020 47.40 49.49 46.97 48.66 17,310,026 -1.55(-3.09%)
Mar 06, 2020 49.14 50.50 48.97 50.21 10,842,788 -1.08(-2.11%)
Mar 05, 2020 51.26 51.69 50.59 51.29 11,657,306 -1.04(-1.98%)
Mar 04, 2020 50.17 52.44 50.06 52.33 14,175,181 +2.90(+5.88%)
Mar 03, 2020 49.99 51.33 49.06 49.43 14,417,595 -0.73(-1.46%)
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.