Mondelez

MDLZ
🏛️ usa →
63.14
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 65.78 66.40 65.69 66.31 5.1M
2021-12-30 66.21 66.34 65.69 65.75 5.6M
2021-12-29 66.09 66.54 65.90 66.37 4.8M
2021-12-28 65.62 66.08 65.51 66.01 3.3M
2021-12-27 64.95 65.56 64.78 65.52 3.8M
2021-12-23 64.95 65.25 64.79 64.94 3.9M
2021-12-22 64.12 64.95 64.11 64.83 5.1M
2021-12-21 64.67 64.86 64.09 64.32 6.8M
2021-12-20 64.77 64.95 64.39 64.78 9.0M
2021-12-17 65.61 66.06 64.93 64.96 12.5M
2021-12-16 64.67 66.04 64.33 65.69 10.8M
2021-12-15 63.58 64.97 63.47 64.79 11.7M
2021-12-14 63.13 63.43 62.97 63.39 10.4M
2021-12-13 62.30 63.51 61.90 63.17 9.5M
2021-12-10 61.51 62.40 61.10 62.26 7.0M
2021-12-09 60.86 61.07 60.52 60.99 3.5M
2021-12-08 61.33 61.37 60.03 60.88 6.7M
2021-12-07 61.42 61.94 61.22 61.41 7.7M
2021-12-06 60.68 61.72 60.68 61.42 5.9M
2021-12-03 59.80 60.57 59.69 60.26 7.7M
2021-12-02 58.81 59.87 58.68 59.46 7.5M
2021-12-01 59.37 59.76 58.51 58.56 5.8M
2021-11-30 60.42 60.43 58.60 58.94 10.7M
2021-11-29 60.42 60.78 59.89 60.64 6.3M
2021-11-26 61.03 61.41 60.09 60.25 5.0M
2021-11-24 61.40 61.80 60.95 61.32 5.1M
2021-11-23 61.00 61.60 60.88 61.41 6.5M
2021-11-22 60.40 61.36 59.94 60.97 7.3M
2021-11-19 62.60 62.62 60.42 60.52 10.5M
2021-11-18 62.02 62.59 61.86 62.34 7.3M
2021-11-17 62.18 62.44 61.97 62.17 10.9M
2021-11-16 62.92 63.35 62.43 62.47 6.4M
2021-11-15 62.75 62.95 62.51 62.85 3.5M
2021-11-12 62.59 63.18 62.30 62.78 5.2M
2021-11-11 62.68 62.75 62.10 62.47 3.7M
2021-11-10 62.52 62.97 62.33 62.73 7.0M
2021-11-09 61.88 62.36 61.67 62.24 4.3M
2021-11-08 62.29 62.40 61.52 61.88 4.3M
2021-11-05 62.50 62.72 62.14 62.26 4.6M
2021-11-04 61.77 62.42 61.68 62.09 5.9M
2021-11-03 63.05 63.41 61.91 62.34 7.5M
2021-11-02 60.90 61.38 60.37 61.36 5.4M
2021-11-01 60.70 61.35 60.55 60.91 5.3M
2021-10-29 60.92 61.16 60.64 60.74 5.1M
2021-10-28 60.42 60.98 60.22 60.95 5.1M
2021-10-27 60.96 60.96 60.13 60.39 5.1M
2021-10-26 60.32 61.08 60.17 60.83 3.9M
2021-10-25 60.70 60.90 60.12 60.34 5.0M
2021-10-22 60.12 60.59 60.10 60.52 3.8M
2021-10-21 60.17 60.30 59.75 60.16 5.7M
2021-10-20 59.99 60.53 59.86 60.29 4.2M
2021-10-19 59.90 59.90 59.33 59.79 7.0M
2021-10-18 59.89 60.10 59.33 59.75 4.4M
2021-10-15 60.63 60.67 59.76 60.15 10.5M
2021-10-14 60.30 60.74 60.17 60.63 4.9M
2021-10-13 59.95 60.40 59.37 59.96 5.6M
2021-10-12 59.63 59.91 59.42 59.67 6.3M
2021-10-11 59.85 59.85 59.34 59.42 5.3M
2021-10-08 59.96 60.00 59.41 59.54 5.8M
2021-10-07 60.06 60.34 59.79 59.89 7.5M
2021-10-06 58.89 60.25 58.35 60.20 11.2M
2021-10-05 58.00 59.11 57.90 58.83 8.2M
2021-10-04 58.21 58.78 57.63 58.07 8.3M
2021-10-01 58.35 58.54 57.68 58.21 6.3M
2021-09-30 59.12 59.30 58.12 58.18 6.8M
2021-09-29 58.24 59.49 58.03 59.05 7.4M
2021-09-28 59.19 59.30 58.21 58.70 9.1M
2021-09-27 60.16 60.55 59.39 59.47 6.6M
2021-09-24 60.39 60.71 60.21 60.36 6.6M
2021-09-23 60.50 61.12 60.46 60.73 6.2M
2021-09-22 60.60 60.97 60.36 60.56 5.0M
2021-09-21 60.69 61.14 60.12 60.22 7.2M
2021-09-20 60.77 61.06 59.99 60.43 11.2M
2021-09-17 60.48 61.22 60.15 60.94 17.0M
2021-09-16 60.62 60.93 60.08 60.71 7.5M
2021-09-15 60.30 60.67 60.06 60.51 5.4M
2021-09-14 60.76 60.98 60.19 60.35 3.9M
2021-09-13 60.59 61.44 60.53 60.77 7.7M
2021-09-10 60.42 60.60 60.10 60.23 5.6M
2021-09-09 60.91 60.91 60.53 60.61 4.9M
2021-09-08 60.18 60.95 59.91 60.86 7.2M
2021-09-07 61.38 61.56 59.94 60.04 7.8M
2021-09-03 61.76 61.91 61.05 61.72 5.4M
2021-09-02 62.50 62.50 61.68 61.92 4.3M
2021-09-01 62.33 62.55 62.04 62.33 4.3M
2021-08-31 62.28 62.37 61.76 62.07 7.4M
2021-08-30 61.77 62.24 61.65 62.16 4.2M
2021-08-27 61.44 62.12 61.32 61.89 5.8M
2021-08-26 61.78 61.88 61.29 61.44 4.6M
2021-08-25 62.26 62.26 61.72 61.87 5.7M
2021-08-24 63.11 63.11 62.10 62.25 5.8M
2021-08-23 63.43 63.54 62.97 63.10 4.8M
2021-08-20 63.69 63.83 63.27 63.49 4.2M
2021-08-19 62.91 63.75 62.79 63.68 5.7M
2021-08-18 63.84 64.06 62.91 62.97 4.4M
2021-08-17 63.73 64.12 63.45 64.06 5.5M
2021-08-16 63.50 63.96 63.33 63.69 6.9M
2021-08-13 62.61 63.41 62.50 63.36 6.6M
2021-08-12 62.69 62.69 62.22 62.39 5.4M
2021-08-11 62.12 62.78 62.00 62.47 8.3M
2021-08-10 61.98 62.33 61.81 62.04 5.6M
2021-08-09 62.02 62.26 61.90 62.02 4.8M
2021-08-06 61.96 62.11 61.60 61.77 6.3M
2021-08-05 61.97 62.08 61.62 61.86 5.7M
2021-08-04 63.62 63.62 61.55 61.72 8.2M
2021-08-03 63.39 63.59 63.22 63.38 3.8M
2021-08-02 63.37 63.86 63.31 63.46 5.0M
2021-07-30 63.35 63.66 63.13 63.26 6.4M
2021-07-29 63.53 63.94 63.24 63.33 7.6M
2021-07-28 63.88 64.67 63.19 63.40 9.2M
2021-07-27 64.92 65.60 64.71 65.23 6.9M
2021-07-26 64.79 65.10 64.66 64.84 6.1M
2021-07-23 64.13 65.11 63.87 64.89 6.0M
2021-07-22 63.88 64.02 63.46 63.84 4.9M
2021-07-21 64.76 64.82 63.95 64.02 4.6M
2021-07-20 64.26 64.91 64.26 64.41 7.3M
2021-07-19 64.82 64.97 63.43 64.02 8.2M
2021-07-16 64.01 64.45 64.01 64.26 5.3M
2021-07-15 63.37 64.17 63.35 64.12 5.5M
2021-07-14 63.39 63.73 63.00 63.51 6.9M
2021-07-13 63.06 63.60 62.92 63.07 5.3M
2021-07-12 62.92 63.03 62.65 62.95 4.9M
2021-07-09 62.90 63.22 62.82 63.02 4.3M
2021-07-08 63.05 63.56 62.57 62.95 6.7M
2021-07-07 62.43 63.31 62.40 63.05 5.0M
2021-07-06 62.56 62.56 61.81 62.34 7.0M
2021-07-02 62.63 62.85 62.52 62.60 4.1M
2021-07-01 62.40 62.77 62.26 62.47 4.0M
2021-06-30 62.26 62.57 62.18 62.44 5.3M
2021-06-29 62.82 63.02 62.16 62.34 4.5M
2021-06-28 63.09 63.48 63.07 63.19 4.6M
2021-06-25 62.47 63.30 62.44 63.18 5.7M
2021-06-24 62.28 62.91 61.90 62.65 5.8M
2021-06-23 62.55 62.80 62.32 62.33 4.7M
2021-06-22 62.66 63.04 62.54 62.87 6.2M
2021-06-21 62.43 62.89 62.19 62.66 9.0M
2021-06-18 63.04 63.15 61.87 62.14 16.4M
2021-06-17 62.76 63.36 62.55 63.19 7.4M
2021-06-16 63.34 63.79 62.71 62.74 7.3M
2021-06-15 63.86 63.92 63.51 63.66 6.1M
2021-06-14 63.32 63.80 63.25 63.79 4.3M
2021-06-11 63.88 63.88 63.39 63.78 3.5M
2021-06-10 63.34 63.86 63.30 63.63 6.5M
2021-06-09 63.15 63.59 63.01 63.31 5.6M
2021-06-08 63.63 63.81 63.17 63.29 6.3M
2021-06-07 64.25 64.27 63.30 63.67 6.3M
2021-06-04 63.87 64.37 63.73 64.02 4.7M
2021-06-03 63.37 63.80 63.32 63.74 4.7M
2021-06-02 63.44 63.65 63.29 63.62 6.3M
2021-06-01 63.80 63.96 63.11 63.33 5.9M
2021-05-28 63.53 63.84 63.47 63.53 9.0M
2021-05-27 63.62 63.83 63.26 63.31 7.7M
2021-05-26 63.95 63.96 63.38 63.63 6.7M
2021-05-25 63.82 63.82 63.20 63.71 5.4M
2021-05-24 63.52 64.02 63.40 63.68 6.0M
2021-05-21 63.29 63.69 62.92 63.36 8.5M
2021-05-20 62.23 63.32 62.22 63.11 6.7M
2021-05-19 61.99 62.39 61.72 62.34 6.2M
2021-05-18 62.42 62.69 62.07 62.18 4.1M
2021-05-17 62.57 62.79 62.14 62.47 7.0M
2021-05-14 62.69 62.90 62.36 62.37 5.2M
2021-05-13 61.47 62.74 61.37 62.39 6.8M
2021-05-12 62.14 62.14 61.42 61.56 7.9M
2021-05-11 62.34 62.63 61.51 61.95 7.7M
2021-05-10 62.24 62.67 61.97 62.07 6.4M
2021-05-07 62.44 62.44 61.54 61.85 5.9M
2021-05-06 61.08 61.88 61.02 61.72 6.3M
2021-05-05 60.94 61.30 60.50 61.14 8.4M
2021-05-04 61.37 61.78 60.56 60.74 9.2M
2021-05-03 60.91 61.78 60.91 61.41 7.2M
2021-04-30 60.94 61.02 60.19 60.81 9.1M
2021-04-29 60.88 61.25 60.46 60.91 8.4M
2021-04-28 60.44 61.87 60.14 60.88 15.3M
2021-04-27 58.61 58.94 58.49 58.72 7.7M
2021-04-26 59.47 59.61 58.67 58.77 7.7M
2021-04-23 59.59 59.96 59.37 59.51 6.6M
2021-04-22 59.45 59.77 59.29 59.55 8.8M
2021-04-21 59.37 59.80 59.30 59.57 8.0M
2021-04-20 58.77 59.46 58.32 59.21 7.6M
2021-04-19 59.04 59.16 58.55 58.69 7.1M
2021-04-16 58.81 58.90 58.43 58.77 8.8M
2021-04-15 58.51 59.05 58.40 58.71 5.6M
2021-04-14 58.58 58.76 57.93 58.32 5.8M
2021-04-13 58.47 58.93 58.45 58.69 7.0M
2021-04-12 58.92 59.20 58.47 58.61 7.4M
2021-04-09 59.05 59.21 58.37 58.85 5.3M
2021-04-08 59.35 59.39 58.76 58.98 4.9M
2021-04-07 59.13 59.32 58.84 59.19 7.4M
2021-04-06 58.56 59.26 58.30 59.09 6.5M
2021-04-05 58.60 59.32 58.52 58.82 6.5M
2021-04-01 58.57 58.68 57.95 58.44 7.6M
2021-03-31 58.31 59.05 58.28 58.53 7.6M
2021-03-30 59.80 59.98 58.59 58.78 6.7M
2021-03-29 59.34 60.23 59.25 60.18 7.5M
2021-03-26 58.59 59.47 58.18 59.44 8.5M
2021-03-25 58.39 58.71 57.92 58.56 6.5M
2021-03-24 58.33 58.62 57.89 58.06 8.3M
2021-03-23 58.82 59.00 58.43 58.60 6.7M
2021-03-22 57.56 58.87 57.49 58.84 12.2M
2021-03-19 57.87 58.32 57.76 58.10 17.8M
2021-03-18 57.55 58.11 57.54 57.91 7.9M
2021-03-17 58.00 58.12 57.55 57.92 8.2M
2021-03-16 57.28 58.18 57.23 57.78 10.3M
2021-03-15 57.00 57.24 56.49 57.23 7.0M
2021-03-12 56.24 56.90 56.24 56.87 8.6M
2021-03-11 55.94 56.61 55.78 56.27 7.4M
2021-03-10 55.88 56.52 55.31 56.19 6.1M
2021-03-09 55.58 56.16 55.24 55.62 8.7M
2021-03-08 55.47 56.14 55.08 55.15 10.4M
2021-03-05 54.12 55.91 54.12 55.58 13.7M
2021-03-04 53.20 54.93 53.03 53.96 15.3M
2021-03-03 53.55 53.61 52.91 52.94 10.1M
2021-03-02 53.84 54.15 53.15 53.68 7.7M
2021-03-01 53.63 54.17 53.47 53.66 7.1M
2021-02-26 54.26 54.29 53.15 53.16 8.9M
2021-02-25 54.18 54.87 53.91 54.04 8.0M
2021-02-24 54.54 54.77 54.17 54.33 7.1M
2021-02-23 54.50 55.33 54.44 54.80 9.0M
2021-02-22 54.25 54.54 53.86 54.32 7.2M
2021-02-19 55.97 56.12 54.23 54.31 7.1M
2021-02-18 54.66 56.29 54.66 56.13 9.5M
2021-02-17 54.80 55.07 54.62 54.92 9.4M
2021-02-16 55.15 55.28 54.70 54.88 7.6M
2021-02-12 55.62 55.69 54.98 55.19 7.8M
2021-02-11 55.11 55.75 55.05 55.68 7.5M
2021-02-10 55.84 55.94 54.98 55.25 12.9M
2021-02-09 56.23 56.24 55.41 55.50 9.5M
2021-02-08 56.11 56.44 55.78 56.02 5.4M
2021-02-05 56.05 56.54 55.94 56.21 5.0M
2021-02-04 55.31 56.32 55.18 56.00 7.2M
2021-02-03 55.84 55.94 55.19 55.28 7.6M
2021-02-02 55.61 56.77 55.19 56.16 7.4M
2021-02-01 55.61 55.95 55.08 55.25 8.9M
2021-01-29 55.05 56.84 54.96 55.44 14.3M
2021-01-28 56.60 57.59 56.39 57.12 7.5M
2021-01-27 56.99 57.98 56.29 56.42 7.6M
2021-01-26 56.79 57.72 56.58 57.59 4.8M
2021-01-25 55.99 57.05 55.79 56.87 7.4M
2021-01-22 56.07 56.58 55.92 56.25 6.2M
2021-01-21 56.92 57.00 55.95 56.12 6.9M
2021-01-20 57.14 57.34 56.62 57.10 5.2M
2021-01-19 57.49 57.70 57.02 57.14 6.7M
2021-01-15 57.23 57.50 56.69 57.22 7.4M
2021-01-14 57.42 57.71 56.99 57.31 7.3M
2021-01-13 57.09 57.73 57.02 57.37 7.3M
2021-01-12 57.35 57.53 56.76 57.32 7.5M
2021-01-11 58.16 58.22 57.06 57.09 6.8M
2021-01-08 57.37 58.27 57.33 58.19 6.6M
2021-01-07 57.72 58.35 57.35 57.76 8.6M
2021-01-06 57.99 58.33 57.66 57.87 7.7M
2021-01-05 57.89 58.12 57.32 57.98 5.4M
2021-01-04 58.49 60.00 57.33 57.92 9.2M