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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-21 | 62.17 | 64.67 | ↑$2.50 (4.02%) | 61.83 | 64.85 | 15.99M |
2025-02-20 | 61.72 | 62.17 | ↑$0.45 (0.73%) | 61.62 | 62.61 | 9.52M |
2025-02-19 | 61.21 | 61.93 | ↑$0.72 (1.18%) | 61.05 | 61.97 | 7.27M |
2025-02-18 | 60.53 | 61.18 | ↑$0.66 (1.08%) | 59.82 | 61.44 | 10.39M |
2025-02-14 | 61.28 | 60.82 | ↓$0.46 (-0.75%) | 60.64 | 62.18 | 10.01M |
2025-02-13 | 60.56 | 61.16 | ↑$0.60 (0.99%) | 60.40 | 61.20 | 9.06M |
2025-02-12 | 59.91 | 60.60 | ↑$0.69 (1.15%) | 59.55 | 60.67 | 10.91M |
2025-02-11 | 58.35 | 60.45 | ↑$2.10 (3.60%) | 58.21 | 60.50 | 12.06M |
2025-02-10 | 58.63 | 58.53 | ↓$0.09 (-0.16%) | 57.52 | 58.63 | 9.23M |
2025-02-07 | 58.10 | 58.45 | ↑$0.35 (0.60%) | 57.68 | 58.81 | 15.92M |
2025-02-06 | 58.10 | 57.83 | ↓$0.27 (-0.46%) | 57.22 | 58.60 | 14.01M |
2025-02-05 | 54.01 | 57.43 | ↑$3.42 (6.33%) | 53.95 | 57.56 | 25.66M |
2025-02-04 | 56.68 | 56.12 | ↓$0.56 (-0.99%) | 55.88 | 57.03 | 12.23M |
2025-02-03 | 57.84 | 57.41 | ↓$0.43 (-0.74%) | 56.85 | 57.99 | 8.12M |
2025-01-31 | 57.08 | 57.99 | ↑$0.91 (1.59%) | 57.08 | 58.46 | 9.72M |
2025-01-30 | 57.50 | 58.41 | ↑$0.91 (1.58%) | 57.24 | 58.46 | 8.99M |
2025-01-29 | 56.89 | 57.13 | ↑$0.24 (0.42%) | 56.89 | 57.59 | 8.70M |
2025-01-28 | 58.28 | 56.91 | ↓$1.37 (-2.35%) | 56.61 | 58.58 | 10.74M |
2025-01-27 | 58.43 | 58.33 | ↓$0.10 (-0.17%) | 57.72 | 59.28 | 11.60M |
2025-01-24 | 56.86 | 57.42 | ↑$0.57 (0.99%) | 56.84 | 57.62 | 7.37M |
2025-01-23 | 56.34 | 56.96 | ↑$0.62 (1.10%) | 56.11 | 57.00 | 8.50M |
2025-01-22 | 57.17 | 56.31 | ↓$0.85 (-1.50%) | 56.13 | 57.76 | 14.58M |
2025-01-21 | 57.46 | 57.60 | ↑$0.14 (0.24%) | 57.25 | 58.19 | 11.19M |
2025-01-17 | 58.55 | 57.86 | ↓$0.69 (-1.18%) | 57.82 | 58.73 | 12.66M |
2025-01-16 | 56.29 | 58.00 | ↑$1.71 (3.04%) | 56.02 | 58.08 | 10.53M |
2025-01-15 | 57.35 | 56.64 | ↓$0.71 (-1.24%) | 56.57 | 57.81 | 8.76M |
2025-01-14 | 56.11 | 57.10 | ↑$0.99 (1.76%) | 55.98 | 57.11 | 10.30M |
2025-01-13 | 56.30 | 56.17 | ↓$0.13 (-0.23%) | 55.97 | 56.68 | 17.17M |
2025-01-10 | 57.52 | 56.25 | ↓$1.27 (-2.21%) | 56.21 | 58.22 | 11.67M |
2025-01-08 | 58.20 | 58.29 | ↑$0.09 (0.15%) | 57.67 | 58.38 | 8.33M |
Create an account or log in to view more rows.
$MDLZ Puts or calls eod Monday
$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