Mondelez International Inc (MDLZ) Historical Stock Data
64.40 ↓0.39 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDLZ is down -0.19% a day on average. There have been 13 days where Mondelez International Inc closed green and 17 days where MDLZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 64.78 | 64.40 | ↓$0.38 (-0.59%) | 64.03 | 65.10 | 7.02M |
| 2024-11-21 | 64.38 | 64.79 | ↑$0.41 (0.64%) | 63.97 | 64.90 | 6.92M |
| 2024-11-20 | 63.86 | 64.42 | ↑$0.56 (0.88%) | 63.64 | 64.51 | 5.20M |
| 2024-11-19 | 63.70 | 63.87 | ↑$0.17 (0.27%) | 63.40 | 63.97 | 5.50M |
| 2024-11-18 | 64.50 | 63.84 | ↓$0.66 (-1.02%) | 63.72 | 64.67 | 6.88M |
| 2024-11-15 | 65.34 | 64.49 | ↓$0.85 (-1.30%) | 63.92 | 65.34 | 7.19M |
| 2024-11-14 | 66.18 | 65.56 | ↓$0.62 (-0.94%) | 65.48 | 66.41 | 5.76M |
| 2024-11-13 | 66.02 | 66.00 | ↓$0.02 (-0.03%) | 65.37 | 66.19 | 5.28M |
| 2024-11-12 | 66.33 | 66.52 | ↑$0.19 (0.29%) | 65.80 | 66.74 | 6.20M |
| 2024-11-11 | 65.70 | 66.10 | ↑$0.40 (0.61%) | 65.67 | 66.57 | 7.54M |
| 2024-11-08 | 65.72 | 66.20 | ↑$0.48 (0.73%) | 65.56 | 66.26 | 4.75M |
| 2024-11-07 | 66.40 | 65.72 | ↓$0.68 (-1.02%) | 65.59 | 66.58 | 6.43M |
| 2024-11-06 | 69.01 | 66.37 | ↓$2.64 (-3.83%) | 66.12 | 69.18 | 9.56M |
| 2024-11-05 | 68.37 | 69.05 | ↑$0.68 (0.99%) | 68.01 | 69.20 | 5.31M |
| 2024-11-04 | 68.69 | 68.36 | ↓$0.33 (-0.48%) | 67.75 | 68.81 | 5.70M |
| 2024-11-01 | 68.76 | 68.51 | ↓$0.25 (-0.36%) | 68.22 | 68.97 | 6.47M |
| 2024-10-31 | 69.65 | 68.48 | ↓$1.17 (-1.68%) | 68.46 | 69.85 | 7.21M |
| 2024-10-30 | 68.25 | 69.79 | ↑$1.54 (2.26%) | 67.80 | 70.16 | 10.47M |
| 2024-10-29 | 69.33 | 69.15 | ↓$0.18 (-0.26%) | 69.07 | 69.71 | 8.31M |
| 2024-10-28 | 69.41 | 69.54 | ↑$0.13 (0.19%) | 69.02 | 70.05 | 4.79M |
| 2024-10-25 | 70.07 | 69.23 | ↓$0.84 (-1.20%) | 69.17 | 70.31 | 6.17M |
| 2024-10-24 | 70.30 | 69.95 | ↓$0.35 (-0.50%) | 69.92 | 70.80 | 4.76M |
| 2024-10-23 | 70.88 | 70.56 | ↓$0.32 (-0.45%) | 70.52 | 71.33 | 6.59M |
| 2024-10-22 | 70.25 | 71.35 | ↑$1.10 (1.57%) | 70.05 | 71.39 | 4.96M |
| 2024-10-21 | 71.58 | 70.43 | ↓$1.15 (-1.60%) | 70.40 | 71.82 | 4.81M |
| 2024-10-18 | 71.00 | 71.58 | ↑$0.58 (0.82%) | 70.92 | 71.78 | 7.29M |
| 2024-10-17 | 72.15 | 71.12 | ↓$1.03 (-1.43%) | 71.02 | 72.35 | 5.14M |
| 2024-10-16 | 71.49 | 71.91 | ↑$0.42 (0.59%) | 71.33 | 72.05 | 4.18M |
| 2024-10-15 | 70.80 | 71.80 | ↑$1.00 (1.41%) | 70.73 | 72.70 | 5.89M |
| 2024-10-14 | 70.60 | 70.53 | ↓$0.07 (-0.10%) | 69.93 | 70.73 | 4.43M |
Create an account or log in to view more rows.
$MDLZ diamond balls
$MDLZ warming up
$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.