Mondelez International Inc (1MDLZ)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.88 | 3.34460060487 | 56.21 | 58.37 | 56.2 | 301 | 58.08088186 | DE |
| 4 | -2.11 | -3.5049833887 | 60.2 | 60.25 | 56.2 | 106 | 58.16119966 | DE |
| 12 | -6.54 | -10.1191397184 | 64.63 | 65.93 | 56.2 | 89 | 60.60714907 | DE |
| 26 | -5.47 | -8.60604153556 | 63.56 | 68.56 | 56.2 | 130 | 62.44734888 | DE |
| 52 | -8.45 | -12.6991283439 | 66.54 | 69.86 | 56.2 | 119 | 63.28699567 | DE |
| 156 | -7.93 | -12.0115116631 | 66.02 | 69.86 | 56.2 | 114 | 63.29204928 | DE |
| 260 | -7.93 | -12.0115116631 | 66.02 | 69.86 | 56.2 | 114 | 63.29204928 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735923300 | 58.09 | -0.28 | -0.48 | 58.09 | 58.09 | 58.09 | 5 |
| 1735836900 | 58.37 | 0.48 | 0.83 | 57.14 | 58.37 | 57.14 | 239 |
| 1735577700 | 57.89 | 0 | 0.00 | 57.89 | 57.89 | 57.89 | 0 |
| 1735318500 | 57.89 | 0.57 | 0.99 | 56.21 | 57.89 | 56.2 | 362 |
| 1734972900 | 57.32 | 0.41 | 0.72 | 58.93 | 58.93 | 57.32 | 69 |
| 1734713700 | 56.91 | -0.69 | -1.20 | 56.91 | 56.91 | 56.91 | 64 |
| 1734627300 | 57.6 | -1.14 | -1.94 | 57.53 | 57.7 | 57.53 | 61 |
| 1734540900 | 58.74 | -0.56 | -0.94 | 58.81 | 58.81 | 58.74 | 60 |
| 1734454500 | 59.3 | 0 | 0.00 | 59.3 | 59.3 | 59.3 | 0 |
| 1734368100 | 59.3 | 0 | 0.00 | 59.3 | 59.3 | 59.3 | 0 |
| 1734108900 | 59.3 | -0.95 | -1.58 | 59.36 | 59.36 | 59.3 | 168 |
| 1734022500 | 60.25 | 2.46 | 4.26 | 60.19 | 60.25 | 60.19 | 13 |
| 1733936100 | 57.79 | 0 | 0.00 | 57.79 | 57.79 | 57.79 | 0 |
| 1733849700 | 57.79 | -0.03 | -0.05 | 57.88 | 58.09 | 57.79 | 72 |
| 1733763300 | 57.82 | -2.38 | -3.95 | 58.1 | 58.1 | 57.82 | 53 |
| 1733504100 | 60.2 | -0.3 | -0.50 | 60.2 | 60.2 | 60.2 | 6 |
| 1733417700 | 60.5 | -1.2 | -1.94 | 60.5 | 60.5 | 60.5 | 34 |
| 1733331300 | 61.7 | 0 | 0.00 | 61.7 | 61.7 | 61.7 | 0 |
| 1733244900 | 61.7 | 0 | 0.00 | 61.7 | 61.7 | 61.7 | 0 |
| 1733158500 | 61.7 | 0 | 0.00 | 61.7 | 61.7 | 61.7 | 4 |
| 1732899300 | 61.7 | 0 | 0.00 | 61.7 | 61.7 | 61.7 | 0 |
| 1732812900 | 61.7 | 0 | 0.00 | 61.7 | 61.7 | 61.7 | 0 |
| 1732726500 | 61.7 | 0 | 0.00 | 61.7 | 61.7 | 61.7 | 0 |
| 1732640100 | 61.7 | -0.16 | -0.26 | 61.94 | 61.94 | 61.7 | 81 |
| 1732553700 | 61.86 | -0.46 | -0.74 | 61.88 | 61.88 | 61.86 | 78 |
| 1732294500 | 62.32 | 1.12 | 1.83 | 62.02 | 62.32 | 61.6 | 107 |
| 1732208100 | 61.2 | 0.01 | 0.02 | 61.2 | 61.2 | 61.2 | 164 |
| 1732121700 | 61.19 | 0 | 0.00 | 61.19 | 61.19 | 61.19 | 0 |
| 1732035300 | 61.19 | 0 | 0.00 | 61.19 | 61.19 | 61.19 | 0 |
| 1731948900 | 61.19 | 0 | 0.00 | 61.19 | 61.19 | 61.19 | 0 |
| 1731689700 | 61.19 | -0.98 | -1.58 | 61.19 | 61.19 | 61.19 | 7 |
| 1731603300 | 62.17 | 0 | 0.00 | 62.17 | 62.17 | 62.17 | 0 |
| 1731516900 | 62.17 | 0 | 0.00 | 62.17 | 62.17 | 62.17 | 0 |
| 1731430500 | 62.17 | 0.97 | 1.58 | 61.91 | 62.17 | 61.91 | 44 |
| 1731344100 | 61.2 | 0 | 0.00 | 61.2 | 61.2 | 61.2 | 0 |
| 1731084900 | 61.2 | -0.76 | -1.23 | 61.2 | 61.2 | 61.2 | 33 |
| 1730998500 | 61.96 | 0 | 0.00 | 61.96 | 61.96 | 61.96 | 0 |
| 1730912100 | 61.96 | -0.53 | -0.85 | 63.97 | 63.97 | 61.96 | 71 |
| 1730825700 | 62.49 | 0 | 0.00 | 62.49 | 62.49 | 62.49 | 0 |
| 1730739300 | 62.49 | -0.7 | -1.11 | 62.49 | 62.49 | 62.49 | 27 |
| 1730480100 | 63.19 | 0 | 0.00 | 63.19 | 63.19 | 63.19 | 0 |
| 1730393700 | 63.19 | 0 | 0.00 | 63.19 | 63.19 | 63.19 | 0 |
| 1730307300 | 63.19 | -2.74 | -4.16 | 64.31 | 64.31 | 63.11 | 104 |
| 1730217300 | 65.93 | 0 | 0.00 | 65.93 | 65.93 | 65.93 | 0 |
| 1730130900 | 65.93 | 0 | 0.00 | 65.93 | 65.93 | 65.93 | 0 |
| 1729871700 | 65.93 | 0 | 0.00 | 65.93 | 65.93 | 65.93 | 0 |
| 1729785300 | 65.93 | 0.91 | 1.40 | 65.93 | 65.93 | 65.93 | 250 |
| 1729698900 | 65.019999 | 0 | 0.00 | 65.019999 | 65.019999 | 65.019999 | 0 |
| 1729612500 | 65.019999 | 0.39 | 0.60 | 65.019999 | 65.019999 | 65.019999 | 65 |
| 1729526100 | 64.629999 | 0 | 0.00 | 64.629999 | 64.629999 | 64.629999 | 0 |
| 1729266900 | 64.629999 | 0 | 0.00 | 64.629999 | 64.629999 | 64.629999 | 0 |
| 1729180500 | 64.629999 | 0 | 0.00 | 64.629999 | 64.629999 | 64.629999 | 0 |
| 1729094100 | 64.629999 | 0 | 0.00 | 64.629999 | 64.629999 | 64.629999 | 0 |
| 1729007700 | 64.629999 | 0 | 0.00 | 64.629999 | 64.629999 | 64.629999 | 0 |
| 1728921300 | 64.629999 | -1.46 | -2.21 | 64.629999 | 64.629999 | 64.629999 | 65 |
| 1728633600 | 66.09 | 0 | 0.00 | 66.09 | 66.09 | 66.09 | 0 |
| 1728547200 | 66.09 | 0 | 0.00 | 66.09 | 66.09 | 66.09 | 0 |
| 1728460800 | 66.09 | 0 | 0.00 | 66.09 | 66.09 | 66.09 | 0 |
| 1728374400 | 66.09 | 0 | 0.00 | 66.09 | 66.09 | 66.09 | 0 |
| 1728288000 | 66.09 | 0 | 0.00 | 66.09 | 66.09 | 66.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
