Mondelez International Inc (MDLZ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7 | -2.58673158856 | 65.72 | 66.74 | 63.91 | 6249340 | 66.06670797 | CS |
| 4 | -7.08 | -9.95780590717 | 71.1 | 71.82 | 63.91 | 6517848 | 68.37815562 | CS |
| 12 | -7.17 | -10.0716392752 | 71.19 | 76.06 | 63.91 | 5753372 | 71.3721036 | CS |
| 26 | -7.94 | -11.0339077265 | 71.96 | 76.06 | 63.91 | 5972788 | 69.36674318 | CS |
| 52 | -5.72 | -8.20189274448 | 69.74 | 77.2 | 63.91 | 6624676 | 70.49914663 | CS |
| 156 | 1.269 | 2.02227852943 | 62.751 | 78.59 | 54.72 | 6817532 | 67.31713458 | CS |
| 260 | 10.96 | 20.6558612891 | 53.06 | 78.59 | 41.19 | 6783675 | 63.00732204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 65.56 | -0.44 | -0.67 | 66.4 | 66.4 | 65.474999 | 6774859 |
| 1731540900 | 66 | -0.52 | -0.78 | 66.05 | 66.19 | 65.37 | 5289872 |
| 1731454500 | 66.519999 | 0.42 | 0.64 | 66.33 | 66.739999 | 65.8 | 6299327 |
| 1731368100 | 66.099999 | -0.1 | -0.15 | 65.7 | 66.569999 | 65.69 | 7868368 |
| 1731108900 | 66.2 | 0.48 | 0.73 | 65.72 | 66.26 | 65.56 | 5014276 |
| 1731022500 | 65.72 | -0.65 | -0.98 | 66.2 | 66.58 | 65.59 | 6395712 |
| 1730936100 | 66.37 | -2.68 | -3.88 | 68.99 | 69.175 | 66.12 | 9672489 |
| 1730849700 | 69.05 | 0.69 | 1.01 | 68.05 | 69.195 | 68.05 | 5336111 |
| 1730763300 | 68.36 | -0.15 | -0.22 | 68.8 | 68.8 | 67.75 | 5683406 |
| 1730500500 | 68.51 | 0.03 | 0.04 | 68.76 | 68.97 | 68.22 | 6445300 |
| 1730414100 | 68.48 | -1.31 | -1.88 | 69.65 | 69.85 | 68.46 | 7062011 |
| 1730327700 | 69.79 | 0.64 | 0.93 | 68.25 | 70.16 | 67.8 | 10322502 |
| 1730241300 | 69.15 | -0.39 | -0.56 | 69.275 | 69.71 | 69.0712 | 8340786 |
| 1730154900 | 69.54 | 0.31 | 0.45 | 69.75 | 70.05 | 69.36 | 4580207 |
| 1729895700 | 69.23 | -0.72 | -1.03 | 70.16 | 70.31 | 69.17 | 6182139 |
| 1729809300 | 69.95 | -0.61 | -0.86 | 70.59 | 70.8 | 69.92 | 4667229 |
| 1729722900 | 70.56 | -0.79 | -1.11 | 70.88 | 71.325 | 70.515 | 6564115 |
| 1729636500 | 71.35 | 0.92 | 1.31 | 70.25 | 71.39 | 70.085 | 5673035 |
| 1729550100 | 70.43 | -1.15 | -1.61 | 71.5 | 71.82 | 70.395 | 4811241 |
| 1729290900 | 71.58 | 0.46 | 0.65 | 71.1 | 71.78 | 70.92 | 7373978 |
| 1729204500 | 71.12 | -0.79 | -1.10 | 72.15 | 72.35 | 71.02 | 5208532 |
| 1729118100 | 71.91 | 0.11 | 0.15 | 71.86 | 72.06 | 71.33 | 4231323 |
| 1729031700 | 71.8 | 1.27 | 1.80 | 70.8 | 72.7 | 70.73 | 5888587 |
| 1728945300 | 70.53 | -0.13 | -0.18 | 70.53 | 70.73 | 69.93 | 5143583 |
| 1728686100 | 70.66 | -0.48 | -0.67 | 71.17 | 71.28 | 70.58 | 4240629 |
| 1728599700 | 71.14 | 0.09 | 0.13 | 71.39 | 71.42 | 70.745 | 4482022 |
| 1728513300 | 71.05 | 0.2 | 0.28 | 70.8 | 71.2 | 70.345 | 4317071 |
| 1728426900 | 70.85 | -0.15 | -0.21 | 70.89 | 71.02 | 70.345 | 3988867 |
| 1728340500 | 71 | -0.51 | -0.71 | 71.5 | 71.59 | 70.8 | 4309936 |
| 1728081300 | 71.51 | 0.35 | 0.49 | 70.95 | 71.6 | 70.86 | 4210023 |
| 1727994900 | 71.16 | -1.12 | -1.55 | 72.2 | 72.2 | 71.07 | 4917386 |
| 1727908500 | 72.28 | -0.71 | -0.97 | 72.855 | 72.855 | 72.015 | 4893893 |
| 1727822100 | 72.99 | -0.68 | -0.92 | 73.66 | 73.75 | 72.91 | 5045695 |
| 1727735520 | 73.67 | -0.53 | -0.71 | 74.04 | 74.215 | 73.19 | 5684480 |
| 1727476500 | 74.2 | -0.12 | -0.16 | 75 | 75.11 | 74.11 | 4695399 |
| 1727390100 | 74.32 | 0.26 | 0.35 | 74.06 | 74.65 | 74.03 | 3961836 |
| 1727303700 | 74.06 | -0.1 | -0.13 | 74.47 | 74.62 | 73.88 | 4949730 |
| 1727217300 | 74.16 | -0.41 | -0.55 | 74.41 | 74.79 | 74.04 | 8170579 |
| 1727130900 | 74.57 | 0.29 | 0.39 | 74.55 | 75.03 | 73.72 | 5275269 |
| 1726871700 | 74.28 | -0.5 | -0.67 | 74.77 | 75.49 | 74.19 | 11330175 |
| 1726785300 | 74.78 | -0.27 | -0.36 | 75.12 | 75.17 | 74.55 | 4989318 |
| 1726698900 | 75.05 | -0.05 | -0.07 | 75.04 | 75.5 | 74.51 | 4515565 |
| 1726612500 | 75.1 | -0.43 | -0.57 | 75.73 | 75.94 | 75.09 | 3423165 |
| 1726526100 | 75.53 | 0.27 | 0.36 | 75.74 | 75.98 | 74.98 | 4686048 |
| 1726266900 | 75.26 | 0.88 | 1.18 | 74.42 | 75.4 | 74.24 | 3518141 |
| 1726180500 | 74.38 | 0.03 | 0.04 | 74.04 | 74.54 | 73.47 | 5753888 |
| 1726094100 | 74.35 | -0.78 | -1.04 | 75.2 | 75.2 | 73.74 | 5327506 |
| 1726007700 | 75.13 | -0.58 | -0.77 | 75.54 | 76.06 | 74.92 | 4587405 |
| 1725921300 | 75.71 | 0.4 | 0.53 | 75.1 | 76.04 | 74.91 | 8018328 |
| 1725662100 | 75.31 | 0.24 | 0.32 | 75.35 | 75.94 | 75.15 | 7895579 |
| 1725575700 | 75.07 | -0.2 | -0.27 | 75.27 | 75.73 | 74.52 | 7464214 |
| 1725489300 | 75.27 | 3.02 | 4.18 | 72.48 | 75.68 | 72.47 | 9421817 |
| 1725402900 | 72.25 | 0.44 | 0.61 | 71.96 | 72.42 | 71.47 | 7251713 |
| 1725057300 | 71.81 | 1.08 | 1.53 | 70.92 | 71.98 | 70.64 | 6158242 |
| 1724970900 | 70.73 | -0.52 | -0.73 | 71.39 | 71.39 | 70.48 | 5433674 |
| 1724884500 | 71.25 | 0 | 0.00 | 71.25 | 71.6 | 71.07 | 3362945 |
| 1724798100 | 71.25 | -0.14 | -0.20 | 71.71 | 71.86 | 71.16 | 4236108 |
| 1724711700 | 71.39 | 0.16 | 0.22 | 71.5 | 72.14 | 71.29 | 3516843 |
| 1724452500 | 71.23 | 0.4 | 0.56 | 71.19 | 71.3 | 70.7168 | 4586467 |
| 1724366100 | 70.83 | -0.27 | -0.38 | 71.25 | 71.3 | 70.615 | 3630275 |
| 1724279700 | 71.1 | 0.12 | 0.17 | 71.23 | 71.84 | 70.92 | 3845178 |
| 1724193300 | 70.98 | 0.09 | 0.13 | 70.62 | 71.31 | 70.46 | 3816954 |
| 1724106900 | 70.89 | 0.77 | 1.10 | 70.45 | 71 | 70.08 | 3934486 |
| 1723847700 | 70.12 | -0.16 | -0.23 | 70.2 | 70.39 | 69.73 | 4786142 |
| 1723761300 | 70.28 | -0.92 | -1.29 | 71.11 | 71.33 | 70.06 | 5535086 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
