Mondelez International Inc (MDLZ) Historical Stock Data
69.89 ↓0.61 (-0.87%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MDLZ is down -0.18% a day on average. There have been 12 days where Mondelez International Inc closed green and 18 days where MDLZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 70.65 | 69.89 | ↓$0.76 (-1.08%) | 69.33 | 70.74 | 8.07M |
| 2024-05-02 | 70.90 | 70.50 | ↓$0.40 (-0.56%) | 70.45 | 71.26 | 7.37M |
| 2024-05-01 | 71.76 | 70.69 | ↓$1.07 (-1.49%) | 69.48 | 71.85 | 11.09M |
| 2024-04-30 | 72.03 | 71.94 | ↓$0.09 (-0.12%) | 71.82 | 72.64 | 10.61M |
| 2024-04-29 | 70.75 | 71.83 | ↑$1.08 (1.53%) | 70.74 | 71.85 | 8.38M |
| 2024-04-26 | 70.29 | 70.61 | ↑$0.32 (0.46%) | 70.24 | 71.14 | 6.93M |
| 2024-04-25 | 71.30 | 70.80 | ↓$0.50 (-0.70%) | 70.58 | 71.50 | 10.48M |
| 2024-04-24 | 69.91 | 71.31 | ↑$1.40 (2.00%) | 69.87 | 71.54 | 15.39M |
| 2024-04-23 | 69.25 | 70.75 | ↑$1.50 (2.17%) | 69.25 | 70.78 | 15.79M |
| 2024-04-22 | 68.26 | 69.41 | ↑$1.15 (1.68%) | 68.23 | 69.43 | 10.30M |
| 2024-04-19 | 67.42 | 68.11 | ↑$0.69 (1.02%) | 67.09 | 68.16 | 10.93M |
| 2024-04-18 | 66.66 | 67.17 | ↑$0.51 (0.77%) | 66.55 | 67.33 | 8.69M |
| 2024-04-17 | 66.47 | 66.51 | ↑$0.04 (0.06%) | 66.00 | 66.66 | 6.64M |
| 2024-04-16 | 66.06 | 65.98 | ↓$0.08 (-0.12%) | 65.50 | 66.15 | 8.29M |
| 2024-04-15 | 67.27 | 65.87 | ↓$1.40 (-2.08%) | 65.22 | 67.38 | 10.28M |
| 2024-04-12 | 66.36 | 66.69 | ↑$0.33 (0.50%) | 66.02 | 66.73 | 7.05M |
| 2024-04-11 | 67.09 | 66.78 | ↓$0.31 (-0.46%) | 66.21 | 67.25 | 10.62M |
| 2024-04-10 | 67.31 | 66.68 | ↓$0.63 (-0.94%) | 66.32 | 67.52 | 6.74M |
| 2024-04-09 | 67.93 | 67.86 | ↓$0.07 (-0.10%) | 67.34 | 67.97 | 7.74M |
| 2024-04-08 | 68.10 | 67.60 | ↓$0.50 (-0.74%) | 67.53 | 68.32 | 8.15M |
| 2024-04-05 | 67.96 | 67.99 | ↑$0.03 (0.04%) | 67.65 | 68.43 | 9.51M |
| 2024-04-04 | 68.55 | 68.21 | ↓$0.34 (-0.50%) | 67.92 | 68.66 | 13.59M |
| 2024-04-03 | 68.99 | 67.97 | ↓$1.02 (-1.48%) | 67.89 | 69.09 | 8.44M |
| 2024-04-02 | 69.80 | 69.26 | ↓$0.54 (-0.77%) | 69.11 | 70.03 | 6.88M |
| 2024-04-01 | 70.14 | 69.76 | ↓$0.38 (-0.54%) | 69.11 | 70.14 | 8.43M |
| 2024-03-28 | 70.47 | 70.00 | ↓$0.47 (-0.67%) | 69.83 | 70.58 | 9.93M |
| 2024-03-27 | 70.09 | 70.10 | ↑$0.02 (0.02%) | 69.84 | 70.35 | 7.12M |
| 2024-03-26 | 70.69 | 70.04 | ↓$0.65 (-0.92%) | 69.69 | 70.82 | 11.41M |
| 2024-03-25 | 72.63 | 70.85 | ↓$1.78 (-2.45%) | 70.84 | 72.64 | 6.26M |
| 2024-03-22 | 72.33 | 72.40 | ↑$0.07 (0.10%) | 71.98 | 72.70 | 6M |
Create an account or log in to view more rows.
$MDLZ take what we can get
$MDLZ man this will be good in coming weeks
$MDLZ looks like a loading
$MDLZ only getting stronger
$MDLZ lmfao
lfg babies
$MDLZ bears haha
$MDLZ good place to average up
$MDLZ we need one good push to moon this.
$MDLZ let’s buy NOW!!!
$MDLZ Dip buyers are going to get wrecked