Mondelez International Inc (MDLZ) Historical Stock Data

66.45 ↓0.47 (-0.70%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MDLZ is up 0.05% a day on average. There have been 15 days where Mondelez International Inc closed green and 15 days where MDLZ closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1967.1166.45↓$0.66 (-0.98%)66.1467.224.92M
2024-07-1866.6666.92↑$0.26 (0.39%)66.5068.385.69M
2024-07-1766.1167.12↑$1.01 (1.53%)66.1167.477.40M
2024-07-1664.2665.83↑$1.57 (2.44%)64.2165.857.35M
2024-07-1565.2964.35↓$0.94 (-1.44%)64.2665.297.47M
2024-07-1265.5665.36↓$0.20 (-0.31%)65.2865.968.41M
2024-07-1165.7065.32↓$0.38 (-0.58%)64.9165.807.37M
2024-07-1065.3265.93↑$0.61 (0.93%)65.2265.976.89M
2024-07-0965.8865.24↓$0.64 (-0.97%)65.2266.045.39M
2024-07-0866.4566.16↓$0.29 (-0.44%)65.9366.857.92M
2024-07-0566.3166.98↑$0.67 (1.01%)65.9767.066.20M
2024-07-0365.8666.34↑$0.48 (0.73%)65.6966.393.46M
2024-07-0265.1966.03↑$0.84 (1.29%)65.1066.0710M
2024-07-0165.8665.24↓$0.62 (-0.94%)65.2266.686.77M
2024-06-2866.1565.44↓$0.71 (-1.07%)65.0166.2610.90M
2024-06-2767.0266.60↓$0.42 (-0.63%)66.4367.024.29M
2024-06-2667.2466.64↓$0.60 (-0.89%)66.5867.384.88M
2024-06-2568.4267.85↓$0.57 (-0.83%)67.5368.946.50M
2024-06-2466.8768.42↑$1.55 (2.32%)66.7668.5210.29M
2024-06-2166.4466.51↑$0.07 (0.11%)66.2367.2211.56M
2024-06-2066.0066.06↑$0.06 (0.09%)65.9266.555.82M
2024-06-1865.7866.17↑$0.39 (0.59%)65.7166.383.63M
2024-06-1765.7466.08↑$0.34 (0.52%)65.4166.435.40M
2024-06-1466.1065.85↓$0.25 (-0.38%)65.5166.154.85M
2024-06-1366.0466.10↑$0.06 (0.09%)65.5366.386.79M
2024-06-1267.5866.10↓$1.48 (-2.19%)66.0067.686.22M
2024-06-1167.0467.58↑$0.54 (0.81%)66.8067.653.80M
2024-06-1067.4267.30↓$0.12 (-0.18%)66.4767.856.03M
2024-06-0767.8667.81↓$0.05 (-0.07%)67.6568.393.98M
2024-06-0667.8168.19↑$0.38 (0.56%)67.6268.784.77M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$MDLZ take what we can get

0 Like Report
Modok

$MDLZ looks like a loading

0 Like Report
4texin

$MDLZ only getting stronger

0 Like Report
kairaae

$MDLZ we need one good push to moon this.

0 Like Report