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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 69.519
CLOSE 69.4683

Low

LOW 58.9

High

HIGH 77.2
DATEOPENHIGHLOWCLOSE
01/02/202472.3773.9672.3773.84
01/03/202474.3674.4373.273.28
01/04/202473.0973.8673.0473.28
01/05/202473.0673.4472.673.09
01/08/202473.173.8373.173.71
01/09/202473.0973.7772.6473.74
01/10/202473.773.7772.8273.08
01/11/202472.8573.0672.2872.78
01/12/202473.273.3872.7273.12
01/16/20247373.2472.5572.85
01/17/202472.773.3972.5573.3
01/18/202473.3673.3672.6572.91
01/19/202472.9673.1372.4272.85
01/22/202472.7973.4772.6573.12
01/23/202473.2574.6173.1974.41
01/24/202474.1874.473.8273.95
01/25/202474.2974.6273.8974.5
01/26/202474.675.474.2875.14
01/29/202475.2775.827575.72
01/30/202475.6276.5175.3576.34
01/31/202473.7876.0273.5875.27
02/01/202474.876.5974.0676.54
02/02/202476.977.276.0776.87
02/05/202476.4676.6975.2275.33
02/06/202475.3175.4874.5775.25
02/07/202475.5675.7874.5674.62
02/08/202474.5975.1874.4474.76
02/09/202474.4574.4872.8373.17
02/12/202473.0773.6572.8573.5
02/13/202473.6273.8771.5871.98
02/14/202471.7472.2370.9771.41
02/15/202471.571.9871.4471.61
02/16/202471.5672.0871.0671.98
02/20/202472.5173.3872.2573.19
02/21/202473.6273.9273.4273.8
02/22/202473.1374.357374.13
02/23/202474.0475.0473.9873.98
02/26/202473.974.0473.1473.29
02/27/202473.2773.7273.0173.13
02/28/202473.2573.5572.9373.19
02/29/202473.6273.8572.6773.07
03/01/202472.8672.9772.1672.37
03/04/20247272.371.371.51
03/05/202471.2371.8170.6770.84
03/06/202470.9371.8570.9371.62
03/07/202471.8171.9970.9371
03/08/202470.7272.2470.3771.85
03/11/202471.972.5971.8972.4
03/12/202472.2172.3871.671.74
03/13/202472.0672.2471.4171.49
03/14/202471.471.5170.4970.96
03/15/20247171.0670.1470.75
03/18/20247171.670.8271.31
03/19/202471.6672.4471.5672.25
03/20/202472.372.5771.2971.87
03/21/20247272.3671.5172.21
03/22/202472.2672.771.9572.4
03/25/202472.6472.6670.8470.85
03/26/202470.6970.8269.6970.04
03/27/202470.0570.3569.8370.1
03/28/202470.4770.5869.8370
04/01/202470.1570.1569.1169.76
04/02/202469.870.0369.1169.26
04/03/202468.9869.0967.8967.97
04/04/202468.5568.6767.9268.21
04/05/202467.9668.4367.6467.99
04/08/20246868.3267.5367.6
04/09/202467.9367.9767.3467.86
04/10/202467.3167.5266.3266.68
04/11/202466.8567.2566.2166.78
04/12/202466.3666.7366.0166.69
04/15/202467.2767.3865.2265.87
04/16/202466.0466.1565.565.98
04/17/202466.2366.666666.51
04/18/202466.6667.3366.5567.17
04/19/202467.4268.1667.0968.11
04/22/202468.2669.4368.2369.41
04/23/202469.2570.7869.2370.75
04/24/202469.9171.5469.8671.31
04/25/202471.2971.570.5870.8
04/26/202470.3171.1470.2470.61
04/29/202470.7571.8570.7471.83
04/30/202472.0372.6471.8271.94
05/01/202471.7671.8569.4870.69
05/02/202470.8671.2670.4570.5
05/03/202470.6870.7469.3369.89
05/06/202470.0770.1369.2769.93
05/07/202470.3470.9470.0470.89
05/08/202470.8971.0670.1470.43
05/09/202470.6470.6469.9270.2
05/10/202470.0571.2969.9671.2
05/13/202471.4871.9471.2171.76
05/14/20247272.0671.2871.93
05/15/202471.9672.1171.2871.33
05/16/202471.3372.0371.3171.92
05/17/202471.8971.9771.1671.23
05/20/202471.2771.3770.2270.27
05/21/202470.6170.8970.0170.66
05/22/202470.0670.3869.3670.22
05/23/202469.737068.868.85
05/24/202468.7169.2868.2468.3
05/28/202467.9368.3767.1267.57
05/29/202466.9967.2866.6466.93
05/30/202467.1867.9467.0367.89
05/31/202467.5768.5567.3368.53
06/03/202468.2768.4267.2167.35
06/04/202467.4368.4466.9468.09
06/05/202467.8668.2567.1367.98
06/06/202467.8168.7867.668.19
06/07/202467.8668.3967.6567.81
06/10/202467.4267.8566.4667.3
06/11/202467.0467.6566.867.58
06/12/202467.5867.686666.1
06/13/202465.966.3865.5366.1
06/14/202466.166.1565.5165.85
06/17/202465.7466.4365.3766.08
06/18/202465.866.3965.7166.17
06/20/20246666.5565.9266.06
06/21/202466.4767.2266.2266.51
06/24/202466.8768.5266.7668.42
06/25/202468.4268.9467.5367.85
06/26/202467.2467.3866.5866.64
06/27/202467.0267.0766.4266.6
06/28/202466.1566.2665.0165.44
07/01/202465.8666.6865.2265.24
07/02/202465.1966.0765.166.03
07/03/202465.8666.3965.6966.34
07/05/202466.3167.0665.9766.98
07/08/202466.4566.8565.9366.16
07/09/202465.8866.0465.2265.24
07/10/202465.3265.9765.2265.93
07/11/202465.765.864.9165.32
07/12/202465.5465.9665.2865.36
07/15/202465.365.364.2664.35
07/16/202464.2265.8864.1865.83
07/17/202466.1167.4766.1167.12
07/18/202466.6968.3866.566.92
07/19/202467.0267.2566.1466.45
07/22/202467.1667.2666.0966.54
07/23/202466.3766.6465.8466.01
07/24/202466.0766.6565.3766.4
07/25/202466.7467.7366.2966.39
07/26/20246666.865.9166.42
07/29/202466.2167.566.0867.1
07/30/202466.867.2866.2967.05
07/31/202468.569.6367.968.35
08/01/202467.6568.6867.468.31
08/02/202469.9170.8668.6970.68
08/05/202472.7973.4168.9769.01
08/06/202468.7869.7868.4268.46
08/07/202468.869.7868.669.42
08/08/202469.0470.569.0470.28
08/09/202470.1470.4568.7269.72
08/12/202469.870.0269.1469.28
08/13/202469.5670.4769.4270.34
08/14/202470.6771.9270.4671.2
08/15/202471.1171.3370.0670.28
08/16/202470.3970.4469.7370.12
08/19/202470.457170.0870.89
08/20/202470.6271.3170.4670.98
08/21/202471.2371.8470.9271.1
08/22/202471.2571.370.6170.83
08/23/202471.1971.370.7271.23
08/26/202471.572.1471.2971.39
08/27/202471.7171.8671.1671.25
08/28/202471.2571.671.0771.25
08/29/202471.3971.3970.4870.73
08/30/202470.9271.9870.6471.81
09/03/202471.9472.4271.4472.25
09/04/202472.4875.6872.4775.27
09/05/202475.2775.7374.5275.07
09/06/202475.2275.9475.0675.31
09/09/202475.176.0474.8775.71
09/10/202475.8476.0674.9275.13
09/11/202475.275.273.7474.35
09/12/202474.0574.5473.4774.38
09/13/202474.4275.474.2475.26
09/16/202475.7475.9874.9875.53
09/17/202475.6875.9475.0975.1
09/18/202475.0875.574.5175.05
09/19/202475.0875.2374.5574.78
09/20/202474.7775.4974.1974.28
09/23/202474.5575.0373.7274.57
09/24/202474.4174.7974.0474.16
09/25/202474.4774.6273.8874.06
09/26/202474.0674.6574.0374.32
09/27/202474.7275.1174.1174.2
09/30/202474.0474.3673.1973.67
10/01/202473.6673.972.9172.99
10/02/202472.8672.9772.0272.28
10/03/202472.272.271.0771.16
10/04/202470.9571.670.871.51
10/07/202471.571.5970.871
10/08/20247171.1770.3570.85
10/09/202470.871.270.3571.05
10/10/202471.3971.4370.7571.14
10/11/202471.4171.4170.5870.66
10/14/202470.5370.7369.9370.53
10/15/202470.872.770.7371.8
10/16/202471.8672.0671.3371.91
10/17/202472.1572.3571.0271.12
10/18/202471.171.7870.9271.58
10/21/202471.571.8270.470.43
10/22/202470.2571.3970.0571.35
10/23/202470.8871.3370.5270.56
10/24/202470.370.869.9269.95
10/25/202470.0570.3169.1769.23
10/28/202469.4170.0569.0269.54
10/29/202469.2569.7169.0769.15
10/30/202468.3170.1667.869.79
10/31/202469.6569.8568.4668.48
11/01/202468.7668.9768.2268.51
11/04/202468.868.8167.7568.36
11/05/202468.3769.1968.0169.05
11/06/202469.0269.1966.1266.37
11/07/202466.4266.5865.5965.72
11/08/202465.7266.2665.5666.2
11/11/202465.766.5765.6566.1
11/12/202466.3366.7465.866.52
11/13/202466.0566.1965.3766
11/14/202466.1866.4165.4765.56
11/15/202465.3265.3463.9164.49
11/18/202464.6764.6863.7263.84
11/19/202463.763.9763.463.87
11/20/202463.8664.5163.6464.42
11/21/202464.4364.9163.9564.79
11/22/202464.5665.164.0364.4
11/25/202464.5465.164.4264.94
11/26/202464.9765.2864.4664.88
11/27/202465.0965.3864.9665.06
11/29/202465.0665.2864.8664.95
12/02/202465.0665.2764.3965.23
12/03/202465.2765.2764.6964.81
12/04/202464.264.4463.0163.27
12/05/202463.0263.362.4363.24
12/06/202463.363.8762.7762.86
12/09/202462.7963.1360.3361.44
12/10/202461.462.1560.4861.75
12/11/202464.164.36363.12
12/12/202462.7663.3662.4762.63
12/13/202462.2962.7361.8161.93
12/16/202461.9562.5961.4561.49
12/17/202461.4562.3861.2461.34
12/18/202460.961.3159.9660.02
12/19/202459.7860.259.2459.27
12/20/202459.1460.2559.159.39
12/23/202459.3759.7558.959.28
12/24/202459.1260.0359.0260
12/26/202459.7560.2759.7159.85
12/27/202459.7160.3159.6560.21
12/30/202460.1360.3359.3459.56
12/31/202459.3859.9359.1359.73