Mondelez International Inc (MDLZ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 1.76110260337 | 65.3 | 68.375 | 64.18 | 6678641 | 66.0529654 | CS |
| 4 | -0.42 | -0.628084342755 | 66.87 | 68.94 | 64.18 | 6825860 | 66.27413225 | CS |
| 12 | -4.3 | -6.0777385159 | 70.75 | 72.64 | 64.18 | 6296090 | 68.10790185 | CS |
| 26 | -6.34 | -8.70998763566 | 72.79 | 77.2 | 64.18 | 7463363 | 70.15742669 | CS |
| 52 | -7.66 | -10.3359870463 | 74.11 | 77.2 | 60.75 | 6839962 | 70.02987988 | CS |
| 156 | 2.66 | 4.16993259132 | 63.79 | 78.59 | 54.72 | 6854087 | 66.44734478 | CS |
| 260 | 11.49 | 20.9061135371 | 54.96 | 78.59 | 41.19 | 6772597 | 62.10078368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 66.45 | -0.47 | -0.70 | 67.019999 | 67.25 | 66.135 | 5011317 |
| 1721342100 | 66.92 | -0.2 | -0.30 | 66.709999 | 68.375 | 66.5 | 5688483 |
| 1721255700 | 67.12 | 1.29 | 1.96 | 66.11 | 67.47 | 66.11 | 7404738 |
| 1721169300 | 65.83 | 1.48 | 2.30 | 64.239999 | 65.879999 | 64.18 | 7576474 |
| 1721082900 | 64.349999 | -1.01 | -1.55 | 65.3 | 65.3 | 64.26 | 7712193 |
| 1720823700 | 65.36 | 0.04 | 0.06 | 65.54 | 65.9573 | 65.28 | 8425947 |
| 1720737300 | 65.319999 | -0.61 | -0.93 | 65.91 | 65.91 | 64.91 | 7454045 |
| 1720650900 | 65.93 | 0.69 | 1.06 | 65.319999 | 65.97 | 65.215 | 6903834 |
| 1720564500 | 65.239999 | -0.92 | -1.39 | 65.879999 | 66.035 | 65.22 | 5389917 |
| 1720478100 | 66.16 | -0.82 | -1.22 | 66.45 | 66.849999 | 65.93 | 7928181 |
| 1720218900 | 66.98 | 0.64 | 0.96 | 66.31 | 67.06 | 65.97 | 6198184 |
| 1720040640 | 66.34 | 0.31 | 0.47 | 65.86 | 66.39 | 65.69 | 3462506 |
| 1719959700 | 66.03 | 0.79 | 1.21 | 65.19 | 66.069999 | 65.099999 | 9996908 |
| 1719873300 | 65.239999 | -1.36 | -2.04 | 65.84 | 66.68 | 65.22 | 6767935 |
| 1719614100 | 66.599999 | 0 | 0.00 | 66.599999 | 66.599999 | 66.599999 | 0 |
| 1719527700 | 66.599999 | -0.04 | -0.06 | 67.019999 | 67.019999 | 66.42 | 4751441 |
| 1719441300 | 66.64 | -1.21 | -1.78 | 67.26 | 67.375 | 66.58 | 5372342 |
| 1719354900 | 67.85 | -0.57 | -0.83 | 68.42 | 68.94 | 67.53 | 6523976 |
| 1719268500 | 68.42 | 1.91 | 2.87 | 66.87 | 68.52 | 66.76 | 10297063 |
| 1719009300 | 66.51 | 0.45 | 0.68 | 66.47 | 67.22 | 66.224999 | 11887180 |
| 1718922900 | 66.06 | -0.11 | -0.17 | 66 | 66.55 | 65.92 | 5817224 |
| 1718750100 | 66.17 | 0.09 | 0.14 | 65.8 | 66.385 | 65.705 | 3794598 |
| 1718663700 | 66.08 | 0.23 | 0.35 | 65.739999 | 66.43 | 65.37 | 5837601 |
| 1718404500 | 65.849999 | -0.25 | -0.38 | 66.099999 | 66.144999 | 65.51 | 5016877 |
| 1718318100 | 66.099999 | 0 | 0.00 | 65.9 | 66.379999 | 65.53 | 7196965 |
| 1718231700 | 66.099999 | -1.48 | -2.19 | 67.71 | 67.71 | 65.995 | 6274100 |
| 1718145300 | 67.58 | 0.28 | 0.42 | 67.04 | 67.65 | 66.8 | 3807666 |
| 1718058900 | 67.3 | -0.51 | -0.75 | 67.42 | 67.845 | 66.459999 | 6263358 |
| 1717799700 | 67.81 | -0.38 | -0.56 | 67.86 | 68.39 | 67.65 | 4188825 |
| 1717713300 | 68.19 | 0.21 | 0.31 | 67.81 | 68.78 | 67.6 | 4769410 |
| 1717626900 | 67.98 | -0.11 | -0.16 | 67.86 | 68.25 | 67.13 | 5102731 |
| 1717540500 | 68.09 | 0.74 | 1.10 | 67.43 | 68.445 | 66.935 | 5178540 |
| 1717454100 | 67.35 | -1.18 | -1.72 | 68.27 | 68.42 | 67.21 | 6077865 |
| 1717194900 | 68.53 | 0.64 | 0.94 | 67.57 | 68.55 | 67.33 | 7977060 |
| 1717108500 | 67.89 | 0.96 | 1.43 | 67.18 | 67.94 | 67.03 | 5823578 |
| 1717022100 | 66.93 | -0.64 | -0.95 | 66.989999 | 67.275 | 66.635 | 5172212 |
| 1716935700 | 67.57 | -0.73 | -1.07 | 67.98 | 68.37 | 67.12 | 5678858 |
| 1716590100 | 68.3 | -0.55 | -0.80 | 68.71 | 69.28 | 68.24 | 3723560 |
| 1716503700 | 68.85 | -1.37 | -1.95 | 69.73 | 70 | 68.8 | 4526781 |
| 1716417300 | 70.22 | -0.44 | -0.62 | 70.06 | 70.38 | 69.355 | 5371566 |
| 1716330900 | 70.66 | 0.39 | 0.56 | 70.61 | 70.89 | 70.005 | 4251906 |
| 1716244500 | 70.27 | -0.96 | -1.35 | 71.27 | 71.37 | 70.215 | 4955199 |
| 1715985300 | 71.23 | -0.69 | -0.96 | 71.89 | 71.965 | 71.16 | 5827798 |
| 1715898900 | 71.92 | 0.59 | 0.83 | 71.33 | 72.03 | 71.31 | 5330105 |
| 1715812500 | 71.33 | -0.6 | -0.83 | 71.96 | 72.11 | 71.28 | 5926114 |
| 1715726100 | 71.93 | 0.17 | 0.24 | 72 | 72.06 | 71.28 | 4923401 |
| 1715639700 | 71.76 | 0.56 | 0.79 | 71.48 | 71.94 | 71.21 | 5541494 |
| 1715380500 | 71.2 | 1 | 1.42 | 70.05 | 71.29 | 69.96 | 5363903 |
| 1715294100 | 70.2 | -0.23 | -0.33 | 70.64 | 70.64 | 69.92 | 5201666 |
| 1715207700 | 70.43 | -0.46 | -0.65 | 70.89 | 71.06 | 70.135 | 6514858 |
| 1715121300 | 70.89 | 0.96 | 1.37 | 70.34 | 70.94 | 70.04 | 4315517 |
| 1715034900 | 69.93 | 0.04 | 0.06 | 70.07 | 70.13 | 69.265 | 5653375 |
| 1714775700 | 69.89 | -0.61 | -0.87 | 70.68 | 70.74 | 69.325 | 8093593 |
| 1714689300 | 70.5 | -0.19 | -0.27 | 70.84 | 71.26 | 70.45 | 7423317 |
| 1714602900 | 70.69 | -1.25 | -1.74 | 71.76 | 71.85 | 69.48 | 11297140 |
| 1714516500 | 71.94 | 0.11 | 0.15 | 72.03 | 72.64 | 71.82 | 11065159 |
| 1714430100 | 71.83 | 1.22 | 1.73 | 70.75 | 71.85 | 70.74 | 8544460 |
| 1714170900 | 70.61 | -0.19 | -0.27 | 70.31 | 71.14 | 70.24 | 7145113 |
| 1714084500 | 70.8 | -0.51 | -0.72 | 71.29 | 71.5 | 70.58 | 10647723 |
| 1713998100 | 71.31 | 0.56 | 0.79 | 69.91 | 71.535 | 69.865 | 16596831 |
| 1713911700 | 70.75 | 1.34 | 1.93 | 69.25 | 70.78 | 69.23 | 15893362 |
| 1713825300 | 69.41 | 1.3 | 1.91 | 68.26 | 69.43 | 68.23 | 10426341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
