Mondelez International Inc (MDLZ) Historical Stock Data
59.39 ↑0.12 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDLZ is down -0.32% a day on average. There have been 11 days where Mondelez International Inc closed green and 19 days where MDLZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 59.14 | 59.39 | ↑$0.26 (0.43%) | 59.10 | 60.25 | 30.52M |
| 2024-12-19 | 59.78 | 59.27 | ↓$0.51 (-0.85%) | 59.24 | 60.20 | 11.93M |
| 2024-12-18 | 60.90 | 60.02 | ↓$0.88 (-1.44%) | 59.97 | 61.31 | 14.05M |
| 2024-12-17 | 61.52 | 61.34 | ↓$0.18 (-0.29%) | 61.24 | 62.38 | 10.20M |
| 2024-12-16 | 61.95 | 61.49 | ↓$0.46 (-0.74%) | 61.45 | 62.59 | 8.49M |
| 2024-12-13 | 62.37 | 61.93 | ↓$0.44 (-0.71%) | 61.81 | 62.73 | 7.05M |
| 2024-12-12 | 62.76 | 62.63 | ↓$0.13 (-0.21%) | 62.47 | 63.36 | 8.02M |
| 2024-12-11 | 64.10 | 63.12 | ↓$0.98 (-1.53%) | 63.00 | 64.30 | 12.33M |
| 2024-12-10 | 61.40 | 61.75 | ↑$0.35 (0.57%) | 60.48 | 62.15 | 9.66M |
| 2024-12-09 | 62.69 | 61.44 | ↓$1.25 (-1.99%) | 60.33 | 63.13 | 19.60M |
| 2024-12-06 | 63.30 | 62.86 | ↓$0.44 (-0.70%) | 62.77 | 63.87 | 6.79M |
| 2024-12-05 | 63.02 | 63.24 | ↑$0.22 (0.35%) | 62.43 | 63.30 | 10.65M |
| 2024-12-04 | 64.21 | 63.27 | ↓$0.94 (-1.46%) | 63.01 | 64.44 | 8.27M |
| 2024-12-03 | 65.27 | 64.81 | ↓$0.46 (-0.70%) | 64.69 | 65.27 | 6.63M |
| 2024-12-02 | 64.96 | 65.23 | ↑$0.27 (0.42%) | 64.39 | 65.27 | 9.97M |
| 2024-11-29 | 65.06 | 64.95 | ↓$0.11 (-0.17%) | 64.86 | 65.28 | 5.10M |
| 2024-11-27 | 65.09 | 65.06 | ↓$0.03 (-0.05%) | 64.97 | 65.38 | 5.02M |
| 2024-11-26 | 65.14 | 64.88 | ↓$0.26 (-0.40%) | 64.46 | 65.28 | 8.29M |
| 2024-11-25 | 64.64 | 64.94 | ↑$0.30 (0.46%) | 64.42 | 65.10 | 9.42M |
| 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 |
Create an account or log in to view more rows.
$MDLZ one of the poorest performed stocks for a big name.
$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