Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Mondelez International, Inc. logo
MDLZ
Mondelez International, Inc.
20:00:02
60.12 $
0.0000 (%0.00)
Previous Close: 60.86
Day Low₺59.77
Day High₺61.02
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MDLZ: Mondelez International, Inc. Historical Data

2002 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.2933
CLOSE 25.2829

Low

LOW 21.26

High

HIGH 28.76
DATEOPENHIGHLOWCLOSE
01/02/200222.422.7821.9822.74
01/03/200222.8722.8722.1122.3
01/04/200222.0822.1121.2621.6
01/07/200221.2621.9621.2621.69
01/08/200221.9221.9821.7921.91
01/09/200222.1122.2521.8721.98
01/10/200222.0522.0821.8522.05
01/11/200222.0422.3421.8322.21
01/14/200222.0522.4321.9822.24
01/15/200222.1822.4922.1822.45
01/16/200222.2222.4622.2122.38
01/17/200222.3822.7422.2522.64
01/18/200222.6722.9122.5922.63
01/22/200222.822.822.4722.67
01/23/200222.6622.822.4422.51
01/24/200222.5122.6422.0522.06
01/25/200222.2322.2521.9522.25
01/28/200221.9822.1821.9622.06
01/29/200222.2322.2721.9222.27
01/30/200223.2323.823.0223.23
01/31/200223.4924.2723.4824.25
02/01/200224.2124.6724.1124.11
02/04/200224.1124.8624.0824.54
02/05/200224.3424.5424.0824.27
02/06/200224.2724.4223.8724.42
02/07/200224.5424.6124.2624.37
02/08/200224.3724.4824.2924.36
02/11/200224.224.3124.0124.01
02/12/200224.1824.5624.1424.54
02/13/200224.5724.8324.5724.71
02/14/200224.8624.8624.5724.73
02/15/200224.8525.0324.6324.96
02/19/200224.7625.3524.7425.1
02/20/200225.2625.2624.7724.86
02/21/200224.8625.0724.5624.92
02/22/200224.9925.4124.925.22
02/25/200225.2625.9125.2525.7
02/26/200225.7125.7225.3525.6
02/27/200225.6625.6625.3425.4
02/28/200225.4825.6525.4625.58
03/01/200225.6725.6725.3925.5
03/04/200225.4525.5223.7823.85
03/05/200224.1424.623.5524.57
03/06/200224.5724.7624.4724.76
03/07/200224.7824.8824.4424.88
03/08/200224.924.9924.5924.87
03/11/200224.7424.7624.4424.54
03/12/200224.5524.5524.2724.41
03/13/200224.5724.6924.3624.57
03/14/200224.4724.6824.2224.31
03/15/200224.424.724.3824.63
03/18/200224.6724.7224.5424.57
03/19/200224.7325.0824.5424.73
03/20/200224.8625.3824.8125.35
03/21/200225.3925.7725.2925.68
03/22/200225.7525.9125.5825.67
03/25/200225.8425.925.4525.45
03/26/200225.4825.9725.4625.91
03/27/200225.9625.9725.7125.75
03/28/200225.6525.825.2925.29
04/01/200225.1925.5425.1425.49
04/02/200225.5226.0425.525.95
04/03/200226.1126.225.8526.07
04/04/200226.1326.4126.0826.4
04/05/200226.426.9626.3726.89
04/08/200226.4326.6726.0426.17
04/09/200226.1726.1725.5225.55
04/10/200225.6525.9225.5825.86
04/11/200225.9126.3925.9126.17
04/12/200226.326.3225.6925.91
04/15/200225.9726.5625.9126.47
04/16/200226.3326.4926.0826.11
04/17/200225.6225.8925.2225.35
04/18/200225.4825.5225.0725.42
04/19/200225.4626.2225.3726.2
04/22/200226.0326.1825.5225.54
04/23/200225.6726.4125.6426.24
04/24/200226.3726.4126.1726.18
04/25/200226.1726.4926.1426.37
04/26/200226.1126.6926.0726.43
04/29/200226.4726.6226.2726.4
04/30/200226.527.0126.526.85
05/01/200226.8527.1126.7526.99
05/02/200227.0227.482727.45
05/03/200227.3227.3526.3726.4
05/06/200226.4126.8526.3726.58
05/07/200226.4226.526.0926.11
05/08/200226.0826.1125.5225.67
05/09/200225.6226.1125.5826.03
05/10/200226.0926.3725.8625.99
05/13/200226.2726.6626.1826.56
05/14/200226.8327.0526.6426.88
05/15/200226.9427.0626.7426.96
05/16/200226.6927.0226.5826.9
05/17/200227.0627.0626.6926.88
05/20/200226.8926.8926.7126.77
05/21/200226.7426.7426.4526.54
05/22/200226.3827.326.3727.15
05/23/200227.1527.2526.9327.2
05/24/200227.1827.4327.0227.28
05/28/200227.4127.4827.2227.29
05/29/200227.3927.8327.3627.64
05/30/200227.6528.0727.3427.83
05/31/200227.9728.6227.9728.14
06/03/200227.6227.7727.1627.19
06/04/200226.9727.3526.7627.2
06/05/200227.427.7127.1227.28
06/06/200227.3227.4826.9927.27
06/07/200227.2427.6227.1927.36
06/10/200227.3227.8127.1727.55
06/11/200227.8728.5327.8128.51
06/12/200228.3528.7628.1328.66
06/13/200228.5928.5928.2228.43
06/14/200228.2628.4327.6828.1
06/17/200228.2628.5128.2328.43
06/18/200228.4628.7328.3328.68
06/19/200228.228.2827.2627.73
06/20/200227.6827.7727.3227.66
06/21/200227.7127.7427.3227.43
06/24/200227.3727.3726.7627.03
06/25/200227.1527.1826.5426.58
06/26/200226.1126.2425.625.84
06/27/200225.9726.0725.525.83
06/28/200226.226.7926.0726.79
07/01/200226.527.2826.526.91
07/02/200226.8327.1526.4526.59
07/03/200226.5926.6525.6725.88
07/05/200225.8826.3525.8826.34
07/08/200226.326.6325.8226.13
07/09/200225.7826.0325.2225.31
07/10/200225.1525.2924.6824.74
07/11/200224.2724.4523.9924.2
07/12/200224.724.8323.2323.55
07/15/200223.5323.723.0323.66
07/16/200223.6524.1723.2923.55
07/17/200224.2124.8324.1924.82
07/18/200223.5523.8822.8122.98
07/19/200222.923.0622.1622.78
07/22/200222.923.5522.8623.21
07/23/200223.1623.2922.5722.97
07/24/200222.9725.0622.8324.34
07/25/200224.1824.4623.5524.18
07/26/200224.0224.523.9124.23
07/29/200224.2424.5424.2124.33
07/30/200224.3424.4224.0124.18
07/31/200224.1824.3523.7224.21
08/01/200224.2724.9424.1224.6
08/02/200224.625.4124.0424.34
08/05/200224.525.1624.4924.76
08/06/200224.8625.1424.524.57
08/07/200224.724.9924.3724.88
08/08/200224.5725.2724.4425.18
08/09/200225.1925.6725.0725.46
08/12/200225.425.6225.1925.26
08/13/200225.2625.5625.0525.08
08/14/200225.0925.4424.9725.32
08/15/200225.8125.9425.6525.84
08/16/200225.8426.1425.7125.86
08/19/200226.1126.325.9626.25
08/20/200226.2526.5726.0126.28
08/21/200226.3426.4925.5225.69
08/22/200225.7826.0425.5225.97
08/23/200225.925.9625.6125.71
08/26/200225.7125.7125.1725.34
08/27/200225.2925.6825.1225.39
08/28/200225.425.5825.1925.52
08/29/200225.5226.3125.5225.95
08/30/200226.1126.1625.6826.02
09/03/200225.9625.9625.1925.26
09/04/200225.5225.7125.1225.24
09/05/200225.2425.8425.1225.69
09/06/200225.8525.9124.9725.12
09/09/200225.0625.4825.0625.44
09/10/200225.5725.825.2425.61
09/11/200226.1126.1125.8425.84
09/12/200225.7525.9425.5825.71
09/13/200225.6426.0125.5525.84
09/16/200225.8426.4325.6926.18
09/17/200226.1726.225.2925.35
09/18/200225.3325.8925.325.83
09/19/200225.6725.9325.3325.52
09/20/200225.5525.6425.3325.39
09/23/200225.4825.8125.1925.67
09/24/200225.6525.6524.524.5
09/25/200224.6324.7624.1824.29
09/26/200224.3624.6524.1824.65
09/27/200224.3424.3423.723.88
09/30/200223.9823.9823.4223.86
10/01/200223.8724.3123.6324.08
10/02/200224.1224.2123.8924.16
10/03/200224.2224.424.0424.05
10/04/200224.2124.7124.0824.18
10/07/200224.1924.5423.9724.03
10/08/200224.424.5224.1224.32
10/09/200224.2124.4424.0724.28
10/10/200224.3824.4123.7823.89
10/11/200224.2124.8223.7824.54
10/14/200224.5425.4424.3125.29
10/15/200225.5525.9125.4225.63
10/16/200225.525.5824.724.8
10/17/200226.0426.0425.1925.27
10/18/200225.3225.8825.3125.88
10/21/200225.8826.5325.6526.43
10/22/200226.4527.0226.3726.86
10/23/200226.8626.9125.5225.64
10/24/200226.0126.0725.6225.65
10/25/200225.5825.6425.1125.18
10/28/200225.4825.6324.824.8
10/29/200224.625.1624.624.84
10/30/200224.8625.5124.8625.4
10/31/200225.4825.925.4725.84
11/01/200225.7826.1425.6525.9
11/04/200226.0126.1525.4225.5
11/05/200225.525.9425.4925.64
11/06/200225.9725.9925.3325.62
11/07/200225.6226.525.6226.01
11/08/200226.1626.4525.8825.91
11/11/200225.8826.225.8526
11/12/200226.0426.1524.4324.54
11/13/200225.0925.4624.925.05
11/14/200225.3425.4824.8125.09
11/15/200224.8625.2524.8625.14
11/18/200225.0925.2924.8824.96
11/19/200225.0625.1824.8124.86
11/20/200224.7324.7824.4624.47
11/21/200224.5724.6724.0424.44
11/22/200223.7824.3723.7824.27
11/25/200224.6324.8124.4224.76
11/26/200224.6224.8424.4524.84
11/27/200224.8624.9124.6324.83
11/29/200224.8624.9424.524.57
12/02/200224.5824.8624.3424.75
12/03/200224.6325.1524.6224.68
12/04/200224.5225.3124.5225.2
12/05/200225.225.5224.7324.87
12/06/200224.925.2924.8425.27
12/09/200225.2125.7325.1925.65
12/10/200225.6525.7825.3725.58
12/11/200225.5225.6825.2725.49
12/12/200225.8125.8325.5425.79
12/13/200225.7926.0425.6325.92
12/16/200226.1726.1725.725.84
12/17/200225.8426.0425.7825.86
12/18/200225.8625.8625.6225.75
12/19/200225.7525.9725.4825.48
12/20/200225.6225.725.3525.52
12/23/200225.5825.7525.4525.56
12/24/200225.3225.9125.3225.69
12/26/200225.8125.9825.625.64
12/27/200225.7125.7525.4925.52
12/30/200225.5825.7125.3325.48
12/31/200225.6225.6225.0825.47