STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

71.22

-0.09

(-0.13%)

As of 09:58AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	71.30	71.50	70.71	71.22	71.22	2,183,350
Apr 24, 2024	69.91	71.54	69.86	71.31	71.31	16,596,600
Apr 23, 2024	69.25	70.78	69.23	70.75	70.75	15,893,900
Apr 22, 2024	68.26	69.43	68.23	69.41	69.41	10,426,900
Apr 19, 2024	67.42	68.16	67.09	68.11	68.11	11,017,000
Apr 18, 2024	66.66	67.33	66.55	67.17	67.17	8,695,700
Apr 17, 2024	66.23	66.66	66.00	66.51	66.51	6,755,500
Apr 16, 2024	66.04	66.15	65.50	65.98	65.98	8,581,200
Apr 15, 2024	67.27	67.38	65.22	65.87	65.87	10,783,500
Apr 12, 2024	66.36	66.73	66.01	66.69	66.69	7,433,500
Apr 11, 2024	66.85	67.25	66.21	66.78	66.78	11,259,600
Apr 10, 2024	67.31	67.52	66.32	66.68	66.68	6,858,500
Apr 09, 2024	67.93	67.97	67.34	67.86	67.86	8,120,000
Apr 08, 2024	68.00	68.32	67.53	67.60	67.60	8,835,200
Apr 05, 2024	67.96	68.43	67.64	67.99	67.99	10,258,400
Apr 04, 2024	68.55	68.67	67.92	68.21	68.21	13,595,000
Apr 03, 2024	68.98	69.09	67.89	67.97	67.97	8,755,200
Apr 02, 2024	69.80	70.03	69.11	69.26	69.26	6,886,100
Apr 01, 2024	70.15	70.15	69.11	69.76	69.76	8,426,000
Mar 28, 2024	70.47	70.58	69.83	70.00	70.00	9,931,100
Mar 27, 2024	70.05	70.35	69.83	70.10	70.10	7,119,600
Mar 27, 2024	0.425 Dividend
Mar 26, 2024	70.69	70.82	69.69	70.04	69.61	11,413,100
Mar 25, 2024	72.64	72.66	70.84	70.85	70.42	6,786,800
Mar 22, 2024	72.26	72.70	71.95	72.40	71.96	6,003,000
Mar 21, 2024	72.00	72.36	71.51	72.21	71.77	5,859,200
Mar 20, 2024	72.30	72.57	71.29	71.87	71.43	6,713,900
Mar 19, 2024	71.66	72.44	71.56	72.25	71.81	9,590,900
Mar 18, 2024	71.00	71.60	70.82	71.31	70.88	8,754,500
Mar 15, 2024	71.00	71.06	70.14	70.75	70.32	16,858,300
Mar 14, 2024	71.40	71.51	70.49	70.96	70.53	7,898,500
Mar 13, 2024	72.06	72.24	71.41	71.49	71.06	6,781,100
Mar 12, 2024	72.21	72.38	71.60	71.74	71.30	5,862,300
Mar 11, 2024	71.90	72.59	71.89	72.40	71.96	5,065,300
Mar 08, 2024	70.72	72.24	70.37	71.85	71.41	7,227,600
Mar 07, 2024	71.81	71.99	70.93	71.00	70.57	8,339,400
Mar 06, 2024	70.93	71.85	70.93	71.62	71.19	5,228,900
Mar 05, 2024	71.23	71.81	70.67	70.84	70.41	8,569,500
Mar 04, 2024	72.00	72.30	71.30	71.51	71.08	7,258,200
Mar 01, 2024	72.86	72.97	72.16	72.37	71.93	5,652,800
Feb 29, 2024	73.62	73.85	72.67	73.07	72.63	9,569,500
Feb 28, 2024	73.25	73.55	72.93	73.19	72.75	4,628,000
Feb 27, 2024	73.27	73.72	73.01	73.13	72.69	8,864,100
Feb 26, 2024	73.90	74.04	73.14	73.29	72.85	7,264,100
Feb 23, 2024	74.04	75.04	73.98	73.98	73.53	6,732,600
Feb 22, 2024	73.13	74.35	73.00	74.13	73.68	7,953,300
Feb 21, 2024	73.62	73.92	73.42	73.80	73.35	7,316,400
Feb 20, 2024	72.51	73.38	72.25	73.19	72.75	7,733,400
Feb 16, 2024	71.56	72.08	71.06	71.98	71.54	7,077,700
Feb 15, 2024	71.50	71.98	71.44	71.61	71.18	5,890,400
Feb 14, 2024	71.74	72.23	70.97	71.41	70.98	7,769,400
Feb 13, 2024	73.62	73.87	71.58	71.98	71.54	8,809,200
Feb 12, 2024	73.07	73.65	72.85	73.50	73.05	5,776,400
Feb 09, 2024	74.45	74.48	72.83	73.17	72.73	7,424,900
Feb 08, 2024	74.59	75.18	74.44	74.76	74.31	4,848,800
Feb 07, 2024	75.56	75.78	74.56	74.62	74.17	6,067,800
Feb 06, 2024	75.31	75.48	74.57	75.25	74.79	6,191,700
Feb 05, 2024	76.46	76.69	75.22	75.33	74.87	8,487,700
Feb 02, 2024	76.90	77.20	76.07	76.87	76.40	8,314,800
Feb 01, 2024	74.80	76.59	74.06	76.54	76.08	9,887,200
Jan 31, 2024	73.78	76.02	73.58	75.27	74.81	19,236,200
Jan 30, 2024	75.62	76.51	75.35	76.34	75.88	10,329,200
Jan 29, 2024	75.27	75.82	75.00	75.72	75.26	9,821,900
Jan 26, 2024	74.60	75.40	74.28	75.14	74.68	9,517,300
Jan 25, 2024	74.29	74.62	73.89	74.50	74.05	5,003,800
Jan 24, 2024	74.18	74.40	73.82	73.95	73.50	6,612,800
Jan 23, 2024	73.25	74.61	73.19	74.41	73.96	6,295,100
Jan 22, 2024	72.79	73.47	72.65	73.12	72.68	5,210,200
Jan 19, 2024	72.96	73.13	72.42	72.85	72.41	6,427,000
Jan 18, 2024	73.36	73.36	72.65	72.91	72.47	5,121,600
Jan 17, 2024	72.70	73.39	72.55	73.30	72.86	4,650,700
Jan 16, 2024	73.00	73.24	72.55	72.85	72.41	6,040,900
Jan 12, 2024	73.20	73.38	72.72	73.12	72.68	4,494,000
Jan 11, 2024	72.85	73.06	72.28	72.78	72.34	5,221,500
Jan 10, 2024	73.70	73.77	72.82	73.08	72.64	4,675,800
Jan 09, 2024	73.09	73.77	72.64	73.74	73.29	5,078,800
Jan 08, 2024	73.10	73.83	73.10	73.71	73.26	5,596,700
Jan 05, 2024	73.06	73.44	72.60	73.09	72.65	3,733,200
Jan 04, 2024	73.09	73.86	73.04	73.28	72.84	5,218,700
Jan 03, 2024	74.36	74.43	73.20	73.28	72.84	5,610,000
Jan 02, 2024	72.37	73.96	72.37	73.84	73.39	6,321,800
Dec 29, 2023	72.14	72.65	72.11	72.43	71.99	4,658,600
Dec 28, 2023	71.78	72.35	71.69	72.26	71.82	4,095,300
Dec 28, 2023	0.425 Dividend
Dec 27, 2023	71.77	72.26	71.54	72.21	71.35	4,061,500
Dec 26, 2023	71.20	71.90	71.00	71.71	70.86	4,002,900
Dec 22, 2023	70.83	71.57	70.75	71.21	70.36	4,109,000
Dec 21, 2023	69.62	70.48	69.50	70.46	69.62	5,538,100
Dec 20, 2023	70.37	70.71	69.24	69.33	68.50	9,276,100
Dec 19, 2023	70.85	71.38	70.76	71.05	70.20	5,096,700
Dec 18, 2023	71.26	71.50	70.60	71.06	70.21	5,243,900
Dec 15, 2023	70.41	71.07	70.04	70.70	69.86	15,088,700
Dec 14, 2023	73.03	73.03	70.57	70.70	69.86	8,149,600
Dec 13, 2023	72.30	73.25	72.24	73.11	72.24	5,504,100
Dec 12, 2023	72.36	72.38	71.57	72.27	71.41	5,850,100
Dec 11, 2023	71.85	73.03	71.61	71.75	70.89	6,648,300
Dec 08, 2023	71.50	71.79	71.05	71.09	70.24	5,321,900
Dec 07, 2023	71.37	71.97	70.85	71.61	70.76	6,082,700
Dec 06, 2023	71.00	71.38	70.60	71.29	70.44	6,123,300
Dec 05, 2023	71.06	71.25	70.35	70.68	69.84	3,992,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.93-216.79(-0.99%)

S&P 5004,996.69-74.94(-1.48%)

DOW37,804.70-656.22(-1.71%)

CAD/USD0.7286-0.0011(-0.15%)

CRUDE OIL82.46-0.35(-0.42%)

Bitcoin CAD86,801.34-3,904.81(-4.30%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Mondelez International, Inc. (MDLZ)

S&P/TSX
21,656.93
-216.79(-0.99%)

S&P 500
4,996.69
-74.94(-1.48%)

DOW
37,804.70
-656.22(-1.71%)

CAD/USD
0.7286
-0.0011(-0.15%)

CRUDE OIL
82.46
-0.35(-0.42%)

Bitcoin CAD
86,801.34
-3,904.81(-4.30%)