Mondelez International Inc (MDLZ) Historical Stock Data

64.67 ↑2.50 (4.02%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MDLZ is up 0.62% a day on average. There have been 18 days where Mondelez International Inc closed green and 12 days where MDLZ closed red.

DateOpenCloseChangeLowHighVolume
2025-02-2162.1764.67↑$2.50 (4.02%)61.8364.8515.99M
2025-02-2061.7262.17↑$0.45 (0.73%)61.6262.619.52M
2025-02-1961.2161.93↑$0.72 (1.18%)61.0561.977.27M
2025-02-1860.5361.18↑$0.66 (1.08%)59.8261.4410.39M
2025-02-1461.2860.82↓$0.46 (-0.75%)60.6462.1810.01M
2025-02-1360.5661.16↑$0.60 (0.99%)60.4061.209.06M
2025-02-1259.9160.60↑$0.69 (1.15%)59.5560.6710.91M
2025-02-1158.3560.45↑$2.10 (3.60%)58.2160.5012.06M
2025-02-1058.6358.53↓$0.09 (-0.16%)57.5258.639.23M
2025-02-0758.1058.45↑$0.35 (0.60%)57.6858.8115.92M
2025-02-0658.1057.83↓$0.27 (-0.46%)57.2258.6014.01M
2025-02-0554.0157.43↑$3.42 (6.33%)53.9557.5625.66M
2025-02-0456.6856.12↓$0.56 (-0.99%)55.8857.0312.23M
2025-02-0357.8457.41↓$0.43 (-0.74%)56.8557.998.12M
2025-01-3157.0857.99↑$0.91 (1.59%)57.0858.469.72M
2025-01-3057.5058.41↑$0.91 (1.58%)57.2458.468.99M
2025-01-2956.8957.13↑$0.24 (0.42%)56.8957.598.70M
2025-01-2858.2856.91↓$1.37 (-2.35%)56.6158.5810.74M
2025-01-2758.4358.33↓$0.10 (-0.17%)57.7259.2811.60M
2025-01-2456.8657.42↑$0.57 (0.99%)56.8457.627.37M
2025-01-2356.3456.96↑$0.62 (1.10%)56.1157.008.50M
2025-01-2257.1756.31↓$0.85 (-1.50%)56.1357.7614.58M
2025-01-2157.4657.60↑$0.14 (0.24%)57.2558.1911.19M
2025-01-1758.5557.86↓$0.69 (-1.18%)57.8258.7312.66M
2025-01-1656.2958.00↑$1.71 (3.04%)56.0258.0810.53M
2025-01-1557.3556.64↓$0.71 (-1.24%)56.5757.818.76M
2025-01-1456.1157.10↑$0.99 (1.76%)55.9857.1110.30M
2025-01-1356.3056.17↓$0.13 (-0.23%)55.9756.6817.17M
2025-01-1057.5256.25↓$1.27 (-2.21%)56.2158.2211.67M
2025-01-0858.2058.29↑$0.09 (0.15%)57.6758.388.33M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$MDLZ Puts or calls eod Monday

0 Like Report
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