Register for real-time alerts, custom portfolio, and market movers
MDLZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 66.51 | 0.53 | 0.80% | 66.23 | 66.66 | 66.00 | 6,745,096 |
| Apr 16 2024 | 65.98 | 0.11 | 0.17% | 66.04 | 66.15 | 65.50 | 8,581,257 |
| Apr 15 2024 | 65.87 | -0.82 | -1.23% | 67.27 | 67.38 | 65.215 | 10,783,509 |
| Apr 12 2024 | 66.69 | -0.09 | -0.13% | 66.42 | 66.73 | 66.01 | 7,433,519 |
| Apr 11 2024 | 66.78 | 0.10 | 0.15% | 66.85 | 67.25 | 66.205 | 11,259,100 |
| Apr 10 2024 | 66.68 | -1.18 | -1.74% | 67.37 | 67.52 | 66.324 | 6,857,388 |
| Apr 09 2024 | 67.86 | 0.26 | 0.38% | 67.75 | 67.97 | 67.34 | 8,180,807 |
| Apr 08 2024 | 67.60 | -0.39 | -0.57% | 68.00 | 68.32 | 67.53 | 9,011,007 |
| Apr 05 2024 | 67.99 | -0.22 | -0.32% | 67.96 | 68.43 | 67.635 | 10,258,449 |
| Apr 04 2024 | 68.21 | 0.24 | 0.35% | 68.55 | 68.67 | 67.92 | 13,595,014 |
| Apr 03 2024 | 67.97 | -1.29 | -1.86% | 69.00 | 69.09 | 67.89 | 8,755,228 |
| Apr 02 2024 | 69.26 | -0.50 | -0.72% | 69.80 | 70.0275 | 69.11 | 6,886,126 |
| Apr 01 2024 | 69.76 | -0.24 | -0.34% | 70.06 | 70.145 | 69.11 | 8,426,022 |
| Mar 28 2024 | 70.00 | -0.10 | -0.14% | 70.46 | 70.58 | 69.83 | 9,929,862 |
| Mar 27 2024 | 70.10 | 0.06 | 0.09% | 70.00 | 70.35 | 69.83 | 7,117,733 |
| Mar 26 2024 | 70.04 | -0.81 | -1.14% | 70.69 | 70.81 | 69.69 | 11,413,083 |
| Mar 25 2024 | 70.85 | -1.55 | -2.14% | 72.64 | 72.66 | 70.84 | 6,786,529 |
| Mar 22 2024 | 72.40 | 0.19 | 0.26% | 72.26 | 72.70 | 71.95 | 6,005,999 |
| Mar 21 2024 | 72.21 | 0.34 | 0.47% | 72.02 | 72.365 | 71.51 | 5,858,913 |
| Mar 20 2024 | 71.87 | -0.38 | -0.53% | 72.30 | 72.57 | 71.285 | 6,710,693 |
| Mar 19 2024 | 72.25 | 0.94 | 1.32% | 71.66 | 72.435 | 71.56 | 9,868,550 |
| Mar 18 2024 | 71.31 | 0.56 | 0.79% | 71.00 | 71.595 | 70.82 | 8,753,737 |
| Mar 15 2024 | 70.75 | -0.21 | -0.30% | 71.00 | 71.059 | 70.14 | 16,856,665 |
| Mar 14 2024 | 70.96 | -0.53 | -0.74% | 71.40 | 71.51 | 70.485 | 7,898,512 |
| Mar 13 2024 | 71.49 | -0.25 | -0.35% | 72.06 | 72.24 | 71.41 | 6,779,990 |
| Mar 12 2024 | 71.74 | -0.66 | -0.91% | 72.36 | 72.38 | 71.60 | 5,861,782 |
| Mar 11 2024 | 72.40 | 0.55 | 0.77% | 71.90 | 72.5925 | 71.889 | 5,064,831 |
| Mar 08 2024 | 71.85 | 0.85 | 1.20% | 70.725 | 72.225 | 70.37 | 7,227,617 |
| Mar 07 2024 | 71.00 | -0.62 | -0.87% | 71.81 | 71.99 | 70.93 | 8,339,456 |
| Mar 06 2024 | 71.62 | 0.78 | 1.10% | 70.93 | 71.845 | 70.93 | 5,227,938 |
| Mar 05 2024 | 70.84 | -0.67 | -0.94% | 71.23 | 71.81 | 70.67 | 8,569,520 |
| Mar 04 2024 | 71.51 | -0.86 | -1.19% | 72.00 | 72.30 | 71.30 | 7,257,367 |
| Mar 01 2024 | 72.37 | -0.70 | -0.96% | 72.86 | 72.965 | 72.155 | 5,652,789 |
| Feb 29 2024 | 73.07 | -0.12 | -0.16% | 73.60 | 73.85 | 72.67 | 9,568,020 |
| Feb 28 2024 | 73.19 | 0.06 | 0.08% | 73.25 | 73.545 | 72.93 | 4,628,046 |
| Feb 27 2024 | 73.13 | -0.16 | -0.22% | 73.27 | 73.725 | 73.005 | 8,865,064 |
| Feb 26 2024 | 73.29 | -0.69 | -0.93% | 73.90 | 74.04 | 73.14 | 7,263,752 |
| Feb 23 2024 | 73.98 | -0.15 | -0.20% | 74.04 | 75.04 | 73.98 | 6,732,081 |
| Feb 22 2024 | 74.13 | 0.33 | 0.45% | 73.13 | 74.35 | 73.00 | 7,953,365 |
| Feb 21 2024 | 73.80 | 0.61 | 0.83% | 73.62 | 73.92 | 73.42 | 7,316,448 |
| Feb 20 2024 | 73.19 | 1.21 | 1.68% | 72.51 | 73.38 | 72.25 | 7,733,260 |
| Feb 16 2024 | 71.98 | 0.37 | 0.52% | 71.56 | 72.085 | 71.06 | 7,077,670 |
| Feb 15 2024 | 71.61 | 0.20 | 0.28% | 71.50 | 71.98 | 71.44 | 5,889,129 |
| Feb 14 2024 | 71.41 | -0.57 | -0.79% | 71.74 | 72.23 | 70.97 | 7,769,403 |
| Feb 13 2024 | 71.98 | -1.52 | -2.07% | 73.62 | 73.87 | 71.585 | 8,809,221 |
| Feb 12 2024 | 73.50 | 0.33 | 0.45% | 73.09 | 73.65 | 72.85 | 5,776,389 |
| Feb 09 2024 | 73.17 | -1.59 | -2.13% | 74.45 | 74.48 | 72.83 | 7,424,878 |
| Feb 08 2024 | 74.76 | 0.14 | 0.19% | 74.74 | 75.175 | 74.44 | 4,848,756 |
| Feb 07 2024 | 74.62 | -0.63 | -0.84% | 75.56 | 75.78 | 74.56 | 6,067,797 |
| Feb 06 2024 | 75.25 | -0.08 | -0.11% | 75.31 | 75.48 | 74.57 | 6,191,657 |
| Feb 05 2024 | 75.33 | -1.54 | -2.00% | 76.46 | 76.69 | 75.22 | 8,487,687 |
| Feb 02 2024 | 76.87 | 0.33 | 0.43% | 76.85 | 77.20 | 76.07 | 8,311,741 |
| Feb 01 2024 | 76.54 | 1.27 | 1.69% | 74.80 | 76.59 | 74.06 | 9,887,193 |
| Jan 31 2024 | 75.27 | -1.07 | -1.40% | 73.78 | 76.015 | 73.59 | 19,236,232 |
| Jan 30 2024 | 76.34 | 0.62 | 0.82% | 75.62 | 76.51 | 75.35 | 10,357,289 |
| Jan 29 2024 | 75.72 | 0.58 | 0.77% | 75.27 | 75.82 | 75.00 | 9,671,731 |
| Jan 26 2024 | 75.14 | 0.64 | 0.86% | 74.60 | 75.40 | 74.275 | 9,517,300 |
| Jan 25 2024 | 74.50 | 0.55 | 0.74% | 74.29 | 74.62 | 73.89 | 5,001,013 |
| Jan 24 2024 | 73.95 | -0.46 | -0.62% | 74.18 | 74.40 | 73.82 | 6,612,334 |
| Jan 23 2024 | 74.41 | 1.29 | 1.76% | 73.25 | 74.605 | 73.1875 | 6,295,078 |
| Jan 22 2024 | 73.12 | 0.27 | 0.37% | 72.79 | 73.47 | 72.65 | 5,210,210 |
| Jan 19 2024 | 72.85 | -0.06 | -0.08% | 72.96 | 73.13 | 72.42 | 6,425,446 |
