Mondelez International Inc (MDLZ)
NASDAQ
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 | -1.805 | -2.47752384874 | 72.855 | 72.855 | 70.345 | 4464021 | 71.38529149 | CS |
| 4 | -4.15 | -5.51861702128 | 75.2 | 75.98 | 70.345 | 5182345 | 73.73670226 | CS |
| 12 | 4.58 | 6.89032646307 | 66.47 | 76.06 | 65.375 | 5758817 | 71.25647015 | CS |
| 26 | 3.3 | 4.87084870849 | 67.75 | 76.06 | 64.18 | 6486560 | 69.46870675 | CS |
| 52 | 7.25 | 11.3636363636 | 63.8 | 77.2 | 60.75 | 6775485 | 70.08800003 | CS |
| 156 | 11.2 | 18.7134502924 | 59.85 | 78.59 | 54.72 | 6797629 | 67.0966859 | CS |
| 260 | 16.01 | 29.0879360465 | 55.04 | 78.59 | 41.19 | 6774772 | 62.70742678 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728426900 | 70.85 | -0.15 | -0.21 | 71 | 71.17 | 70.345 | 4186268 |
| 1728340500 | 71 | -0.51 | -0.71 | 71.5 | 71.59 | 70.8 | 4354512 |
| 1728081300 | 71.51 | 0.35 | 0.49 | 70.95 | 71.6 | 70.8 | 4378612 |
| 1727994900 | 71.16 | -1.12 | -1.55 | 72.2 | 72.2 | 71.07 | 4996138 |
| 1727908500 | 72.28 | -0.71 | -0.97 | 72.855 | 72.97 | 72.015 | 5047573 |
| 1727822100 | 72.99 | -0.68 | -0.92 | 73.66 | 73.9 | 72.91 | 5307596 |
| 1727735700 | 73.67 | -0.53 | -0.71 | 74.04 | 74.36 | 73.19 | 5792561 |
| 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 | 75.08 | 75.23 | 74.55 | 5091136 |
| 1726698900 | 75.05 | -0.05 | -0.07 | 75.08 | 75.5 | 74.51 | 4624174 |
| 1726612500 | 75.1 | -0.43 | -0.57 | 75.68 | 75.94 | 75.09 | 3533196 |
| 1726526100 | 75.53 | 0.27 | 0.36 | 75.74 | 75.98 | 74.98 | 4731139 |
| 1726266900 | 75.26 | 0.88 | 1.18 | 74.42 | 75.4 | 74.24 | 3591524 |
| 1726180500 | 74.38 | 0.03 | 0.04 | 74.05 | 74.54 | 73.47 | 5807651 |
| 1726094100 | 74.35 | -0.78 | -1.04 | 75.2 | 75.2 | 73.74 | 5327506 |
| 1726007700 | 75.13 | -0.58 | -0.77 | 75.84 | 76.06 | 74.92 | 4770118 |
| 1725921300 | 75.71 | 0.4 | 0.53 | 75.1 | 76.04 | 74.91 | 8018328 |
| 1725662100 | 75.31 | 0.24 | 0.32 | 75.22 | 75.94 | 75.06 | 8013679 |
| 1725575700 | 75.07 | -0.2 | -0.27 | 75.27 | 75.73 | 74.52 | 7607284 |
| 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 | 7366748 |
| 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 | 70.39 | 70.44 | 69.73 | 5130933 |
| 1723761300 | 70.28 | -0.92 | -1.29 | 71.11 | 71.33 | 70.06 | 5535086 |
| 1723674900 | 71.2 | 0.86 | 1.22 | 70.67 | 71.915 | 70.46 | 7576364 |
| 1723588500 | 70.34 | 1.06 | 1.53 | 69.56 | 70.47 | 69.42 | 4958777 |
| 1723502100 | 69.28 | -0.44 | -0.63 | 69.8 | 70.02 | 69.135 | 5429481 |
| 1723242900 | 69.72 | -0.56 | -0.80 | 70.14 | 70.45 | 68.72 | 5609394 |
| 1723156500 | 70.28 | 0.86 | 1.24 | 69.04 | 70.5 | 69.04 | 6236870 |
| 1723070100 | 69.42 | 0.96 | 1.40 | 68.8 | 69.78 | 68.6 | 6031110 |
| 1722983700 | 68.46 | -0.55 | -0.80 | 68.78 | 69.78 | 68.42 | 7452631 |
| 1722897300 | 69.01 | -1.67 | -2.36 | 72.79 | 73.41 | 68.97 | 10618795 |
| 1722638100 | 70.68 | 2.37 | 3.47 | 69.91 | 70.86 | 68.69 | 10317933 |
| 1722551700 | 68.31 | -0.04 | -0.06 | 67.645 | 68.68 | 67.4 | 8360018 |
| 1722465300 | 68.35 | 1.3 | 1.94 | 68.5 | 69.63 | 67.9 | 11087877 |
| 1722378900 | 67.05 | -0.05 | -0.07 | 66.8 | 67.28 | 66.29 | 7696754 |
| 1722292500 | 67.099999 | 0.68 | 1.02 | 66.209999 | 67.5 | 66.08 | 6616814 |
| 1722033300 | 66.42 | 0.03 | 0.05 | 66 | 66.8 | 65.91 | 5778480 |
| 1721946900 | 66.39 | -0.01 | -0.02 | 66.739999 | 67.73 | 66.285 | 6593674 |
| 1721860500 | 66.4 | 0.39 | 0.59 | 66.069999 | 66.65 | 65.375 | 5403457 |
| 1721774100 | 66.01 | -0.53 | -0.80 | 66.349999 | 66.64 | 65.84 | 3429467 |
| 1721687700 | 66.54 | 0.09 | 0.14 | 67.16 | 67.26 | 66.09 | 4325762 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
