Mondelez Int (MDLZ34)
BOV
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 | 1.52 | 0.803212851406 | 189.24 | 190.76 | 187.12 | 28 | 190.50561151 | DR |
| 4 | 2.36 | 1.25265392781 | 188.4 | 198 | 183.36 | 127 | 188.32423987 | DR |
| 12 | -9.41 | -4.70100414648 | 200.17 | 201.96 | 183.36 | 68 | 189.43866838 | DR |
| 26 | 8.25 | 4.52030025752 | 182.51 | 212 | 176.55 | 39 | 189.83195676 | DR |
| 52 | 13.26 | 7.47042253521 | 177.5 | 212 | 167.8 | 238 | 180.11741513 | DR |
| 156 | 5.89 | 3.18602261048 | 184.87 | 212 | 135.3 | 514 | 170.4184569 | DR |
| 260 | 78.89 | 70.5193528202 | 111.87 | 212 | 109.14 | 731 | 157.42537461 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734557400 | 190.76 | 3.64 | 1.95 | 187.12 | 190.76 | 187.12 | 122 |
| 1734470940 | 187.12 | -1.38 | -0.73 | 187.12 | 187.12 | 187.12 | 1 |
| 1734384540 | 188.5 | 0 | 0.00 | 189.23 | 189.23 | 188.5 | 4 |
| 1734125340 | 188.5 | -0.74 | -0.39 | 189.24 | 189.24 | 188.5 | 6 |
| 1734039000 | 189.24 | 1.32 | 0.70 | 189.24 | 189.24 | 189.24 | 6 |
| 1733952540 | 187.92 | 3.92 | 2.13 | 187.95 | 189.05 | 187.92 | 5 |
| 1733866140 | 184 | -3.15 | -1.68 | 184 | 184 | 184 | 7 |
| 1733779740 | 187.15 | -2.52 | -1.33 | 198 | 198 | 183.36 | 1351 |
| 1733520600 | 189.67 | 0 | 0.00 | 189.67 | 189.67 | 189.67 | 0 |
| 1733434200 | 189.67 | -7.74 | -3.92 | 188.48 | 189.67 | 186.33 | 66 |
| 1733347740 | 197.41 | 0 | 0.00 | 197.41 | 197.41 | 197.41 | 0 |
| 1733261340 | 197.41 | 0 | 0.00 | 197.41 | 197.41 | 197.41 | 0 |
| 1733174940 | 197.41 | 5.12 | 2.66 | 195.57 | 197.6 | 195.57 | 136 |
| 1732915800 | 192.29 | 0 | 0.00 | 192.29 | 192.29 | 192.29 | 0 |
| 1732829400 | 192.29 | 0 | 0.00 | 192.29 | 192.29 | 192.29 | 0 |
| 1732743000 | 192.29 | 4.04 | 2.15 | 190.14 | 192.29 | 190.14 | 3 |
| 1732656600 | 188.25 | 0 | 0.00 | 188.25 | 188.25 | 188.25 | 5 |
| 1732570140 | 188.25 | 1.33 | 0.71 | 188.29 | 188.47 | 185.63 | 183 |
| 1732310940 | 186.92 | -1.48 | -0.79 | 190.19 | 190.19 | 186.92 | 5 |
| 1732224600 | 188.4 | 4.36 | 2.37 | 188.4 | 188.4 | 188.4 | 1 |
| 1732051800 | 184.04 | -1.73 | -0.93 | 183.42 | 184.04 | 183.42 | 101 |
| 1731965340 | 185.77 | -4.42 | -2.32 | 187.15 | 187.15 | 185.77 | 101 |
| 1731619800 | 190.19 | -3.83 | -1.97 | 195.97 | 195.97 | 190.15 | 13 |
| 1731533340 | 194.02 | 0 | 0.00 | 194.02 | 194.02 | 194.02 | 0 |
| 1731446940 | 194.02 | 1.93 | 1.00 | 194.02 | 194.02 | 194.02 | 1 |
| 1731360540 | 192.09 | 1.71 | 0.90 | 192.09 | 192.09 | 192.09 | 3 |
| 1731101400 | 190.38 | 3.47 | 1.86 | 190.57 | 190.57 | 189.81 | 72 |
| 1731014940 | 186.91 | -3.09 | -1.63 | 187.7 | 187.72 | 186.91 | 166 |
| 1730928600 | 190 | -6.88 | -3.49 | 196.8 | 196.8 | 190 | 3 |
| 1730842200 | 196.88 | 0 | 0.00 | 196.88 | 196.88 | 196.88 | 0 |
| 1730755800 | 196.88 | -2.72 | -1.36 | 196.88 | 196.88 | 196.88 | 1 |
| 1730496600 | 199.6 | -0.6 | -0.30 | 199.6 | 199.6 | 199.6 | 2 |
| 1730410200 | 200.2 | 0.2 | 0.10 | 200 | 200.2 | 200 | 18 |
| 1730323740 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1730237340 | 200 | 1.64 | 0.83 | 200 | 200 | 200 | 3 |
| 1730151000 | 198.36 | 0.96 | 0.49 | 199.32 | 199.32 | 198.36 | 15 |
| 1729891800 | 197.4 | 7.4 | 3.89 | 199.37 | 199.37 | 197.4 | 73 |
| 1729805340 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1729718940 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1729632540 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1729546140 | 190 | -6.17 | -3.15 | 196.17 | 201.96 | 190 | 3 |
| 1729286940 | 196.17 | 0 | 0.00 | 196.17 | 196.17 | 196.17 | 0 |
| 1729200540 | 196.17 | 0 | 0.00 | 196.17 | 196.17 | 196.17 | 0 |
| 1729114140 | 196.17 | 0 | 0.00 | 196.17 | 196.17 | 196.17 | 1 |
| 1729027740 | 196.17 | 0 | 0.00 | 196.17 | 196.17 | 196.17 | 0 |
| 1728941340 | 196.17 | -5.23 | -2.60 | 197 | 197 | 196.17 | 2 |
| 1728682200 | 201.4 | 2.2 | 1.10 | 201.4 | 201.4 | 201.4 | 3 |
| 1728595740 | 199.2 | 4.07 | 2.09 | 199.2 | 199.2 | 199.2 | 3 |
| 1728509340 | 195.13 | 0 | 0.00 | 195.13 | 195.13 | 195.13 | 0 |
| 1728422940 | 195.13 | 0.19 | 0.10 | 194.94 | 195.13 | 194.94 | 2 |
| 1728336600 | 194.94 | 0 | 0.00 | 194.94 | 194.94 | 194.94 | 0 |
| 1728077400 | 194.94 | -0.76 | -0.39 | 195.7 | 195.7 | 194.94 | 8 |
| 1727991000 | 195.7 | -1.29 | -0.65 | 195.7 | 195.7 | 195.7 | 10 |
| 1727904540 | 196.99 | -1.61 | -0.81 | 198.6 | 198.6 | 196.4 | 73 |
| 1727818200 | 198.6 | -2 | -1.00 | 200.6 | 200.6 | 198.6 | 7 |
| 1727731800 | 200.6 | -6 | -2.90 | 200.17 | 200.6 | 199.36 | 141 |
| 1727472540 | 206.6 | 0 | 0.00 | 206.6 | 206.6 | 206.6 | 0 |
| 1727386140 | 206.6 | 0 | 0.00 | 206.6 | 206.6 | 206.6 | 0 |
| 1727299740 | 206.6 | -0.2 | -0.10 | 206.6 | 206.6 | 206.6 | 10 |
| 1727213400 | 206.8 | 0 | 0.00 | 206.8 | 206.8 | 206.8 | 0 |
| 1727127000 | 206.8 | 1.31 | 0.64 | 206.8 | 206.8 | 206.8 | 1 |
| 1726867800 | 205.49 | -1.15 | -0.56 | 204.32 | 205.49 | 204.32 | 2 |
| 1726781400 | 206.64 | 0 | 0.00 | 206.64 | 206.64 | 206.64 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
