Mondelez

MDLZ
🏛️ usa →
62.47
Last Update: 2025-09-30
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
2023-12-29 72.14 72.65 72.11 72.43 4.7M
2023-12-28 71.78 72.35 71.69 72.26 4.1M
2023-12-27 71.77 72.26 71.54 72.21 4.1M
2023-12-26 71.20 71.90 71.00 71.71 4.0M
2023-12-22 70.83 71.57 70.75 71.21 4.1M
2023-12-21 69.62 70.48 69.50 70.46 5.5M
2023-12-20 70.37 70.71 69.24 69.33 9.3M
2023-12-19 70.85 71.38 70.76 71.05 5.1M
2023-12-18 71.26 71.50 70.60 71.06 5.2M
2023-12-15 70.41 71.07 70.04 70.70 15.1M
2023-12-14 73.03 73.03 70.57 70.70 8.1M
2023-12-13 72.30 73.25 72.24 73.11 5.5M
2023-12-12 72.36 72.38 71.57 72.27 5.9M
2023-12-11 71.85 73.03 71.61 71.75 6.6M
2023-12-08 71.50 71.79 71.05 71.09 5.3M
2023-12-07 71.37 71.98 70.85 71.61 6.1M
2023-12-06 71.00 71.38 70.60 71.29 6.1M
2023-12-05 71.06 71.25 70.35 70.68 4.0M
2023-12-04 70.38 71.42 70.35 71.22 6.1M
2023-12-01 70.87 71.06 70.24 70.82 5.3M
2023-11-30 70.28 71.09 69.95 71.06 9.1M
2023-11-29 71.25 71.41 70.28 70.44 5.2M
2023-11-28 71.55 71.81 71.24 71.43 6.0M
2023-11-27 72.00 72.12 71.22 71.48 7.1M
2023-11-24 71.64 71.88 71.44 71.62 2.1M
2023-11-22 71.32 71.75 71.17 71.49 3.6M
2023-11-21 71.00 71.44 70.91 70.97 6.1M
2023-11-20 70.20 71.13 70.07 70.91 5.8M
2023-11-17 71.00 71.00 70.21 70.63 5.4M
2023-11-16 70.49 70.98 70.31 70.62 6.4M
2023-11-15 69.74 70.70 69.74 69.99 7.3M
2023-11-14 69.84 70.24 69.62 70.10 7.5M
2023-11-13 69.03 69.76 68.96 69.30 6.2M
2023-11-10 69.16 69.31 68.37 69.12 7.1M
2023-11-09 69.07 69.37 68.81 68.94 7.6M
2023-11-08 68.76 69.36 68.76 69.02 6.6M
2023-11-07 68.65 68.83 68.09 68.49 8.0M
2023-11-06 68.74 69.22 68.18 68.24 5.6M
2023-11-03 68.65 69.09 68.34 68.82 9.3M
2023-11-02 68.50 68.82 67.17 67.97 10.5M
2023-11-01 66.45 67.26 66.24 66.82 8.0M
2023-10-31 66.01 66.33 65.33 66.21 5.6M
2023-10-30 65.42 66.17 65.27 65.98 6.5M
2023-10-27 65.30 66.05 64.86 65.01 6.3M
2023-10-26 65.89 66.38 65.39 65.65 6.8M
2023-10-25 65.38 66.08 65.05 65.69 6.9M
2023-10-24 64.20 65.73 64.16 65.55 7.7M
2023-10-23 63.92 64.66 63.66 63.99 5.2M
2023-10-20 64.34 65.03 64.08 64.10 9.9M
2023-10-19 64.08 64.97 63.81 64.21 8.7M
2023-10-18 63.71 64.61 63.70 64.15 7.7M
2023-10-17 62.46 63.59 62.42 63.54 7.9M
2023-10-16 61.87 62.95 61.83 62.62 7.6M
2023-10-13 61.07 61.95 60.87 61.53 7.3M
2023-10-12 62.77 62.84 60.75 61.04 8.0M
2023-10-11 63.69 63.96 62.73 62.90 6.0M
2023-10-10 64.40 64.50 63.30 63.63 9.1M
2023-10-09 63.80 64.39 62.71 63.77 8.3M
2023-10-06 64.38 64.41 61.19 63.36 19.0M
2023-10-05 68.34 68.36 65.02 65.07 7.6M
2023-10-04 67.79 68.80 67.38 68.68 5.8M
2023-10-03 68.24 68.26 67.37 67.60 8.0M
2023-10-02 69.20 69.29 68.04 68.49 4.9M
2023-09-29 69.59 69.98 69.10 69.40 5.6M
2023-09-28 69.81 70.05 69.33 69.39 6.7M
2023-09-27 70.79 70.96 69.64 69.99 10.6M
2023-09-26 69.53 70.94 69.46 70.57 9.7M
2023-09-25 70.32 70.39 69.30 69.71 4.5M
2023-09-22 70.71 71.06 70.35 70.43 6.0M
2023-09-21 71.42 71.80 70.66 70.71 4.8M
2023-09-20 71.74 72.09 71.20 71.64 3.8M
2023-09-19 71.73 71.73 71.16 71.51 4.0M
2023-09-18 72.38 72.38 71.44 71.86 3.9M
2023-09-15 72.30 72.70 71.84 71.94 9.3M
2023-09-14 71.50 72.55 71.37 72.38 5.2M
2023-09-13 70.91 71.39 70.80 71.29 4.0M
2023-09-12 71.37 71.44 70.94 71.06 4.8M
2023-09-11 70.13 71.57 69.88 71.37 6.5M
2023-09-08 69.99 70.00 69.24 69.82 6.8M
2023-09-07 69.97 70.42 69.66 70.00 6.2M
2023-09-06 69.54 69.76 69.25 69.69 4.8M
2023-09-05 69.59 69.73 69.02 69.56 6.5M
2023-09-01 71.74 71.74 69.44 69.69 7.3M
2023-08-31 71.44 71.62 70.91 71.26 7.1M
2023-08-30 71.63 72.00 71.46 71.57 3.9M
2023-08-29 71.80 71.82 70.88 71.48 6.2M
2023-08-28 71.92 71.94 71.16 71.55 3.6M
2023-08-25 71.06 71.82 70.92 71.50 3.9M
2023-08-24 71.56 72.17 70.81 70.85 4.7M
2023-08-23 70.50 71.55 70.42 71.48 5.6M
2023-08-22 70.65 70.85 70.11 70.21 4.7M
2023-08-21 71.09 71.24 70.58 70.73 4.8M
2023-08-18 71.17 71.40 70.97 71.13 5.3M
2023-08-17 71.99 72.18 71.16 71.20 4.4M
2023-08-16 72.27 72.72 71.86 71.96 4.1M
2023-08-15 72.90 72.97 72.22 72.28 4.9M
2023-08-14 74.10 74.18 73.09 73.21 6.1M
2023-08-11 73.90 74.29 73.69 73.97 3.6M
2023-08-10 74.01 74.70 73.63 73.72 4.1M
2023-08-09 73.32 74.12 73.22 73.80 5.5M
2023-08-08 74.21 74.32 73.26 73.40 4.9M
2023-08-07 74.14 74.51 73.98 74.26 2.9M
2023-08-04 75.26 75.61 73.82 73.92 5.1M
2023-08-03 75.10 75.69 75.09 75.29 7.1M
2023-08-02 74.11 75.61 74.10 75.35 7.2M
2023-08-01 74.25 74.67 73.92 74.35 5.1M
2023-07-31 74.91 75.05 73.71 74.13 6.5M
2023-07-28 75.88 76.77 74.66 75.04 10.2M
2023-07-27 73.63 74.00 72.23 72.36 6.4M
2023-07-26 74.10 74.37 73.44 73.67 5.7M
2023-07-25 74.33 74.42 73.98 74.40 6.9M
2023-07-24 74.11 74.44 74.07 74.32 6.2M
2023-07-21 73.86 74.46 73.64 73.98 22.1M
2023-07-20 73.50 74.05 73.48 73.88 7.0M
2023-07-19 72.18 73.29 72.01 73.21 6.2M
2023-07-18 71.70 72.41 71.41 72.10 5.8M
2023-07-17 72.05 72.62 71.89 71.94 5.8M
2023-07-14 71.97 72.34 71.60 72.28 4.6M
2023-07-13 71.35 71.93 71.20 71.83 5.6M
2023-07-12 71.28 71.82 70.95 71.40 8.5M
2023-07-11 72.00 72.07 70.48 70.89 8.3M
2023-07-10 72.39 73.01 72.01 72.10 5.7M
2023-07-07 72.76 72.77 71.95 72.00 6.7M
2023-07-06 72.67 73.07 72.14 72.88 6.8M
2023-07-05 72.97 73.41 72.63 73.22 7.4M
2023-07-03 72.77 73.60 72.49 73.51 3.9M
2023-06-30 72.58 73.09 72.46 72.94 8.4M
2023-06-29 72.19 72.56 71.90 72.28 6.5M
2023-06-28 73.39 73.71 72.75 73.22 6.3M
2023-06-27 73.49 73.97 72.96 73.93 6.5M
2023-06-26 73.09 73.28 72.36 73.23 5.0M
2023-06-23 74.09 74.11 72.94 73.10 7.6M
2023-06-22 73.26 73.95 73.26 73.74 6.2M
2023-06-21 73.25 73.50 72.63 73.14 6.8M
2023-06-20 73.88 74.25 73.25 73.26 6.3M
2023-06-16 74.14 74.41 73.44 73.57 10.9M
2023-06-15 73.48 73.79 73.20 73.46 4.9M
2023-06-14 73.03 73.43 72.63 73.13 5.2M
2023-06-13 72.57 73.06 72.44 72.72 3.8M
2023-06-12 72.97 73.17 72.21 72.81 4.9M
2023-06-09 72.46 73.22 72.46 72.97 4.4M
2023-06-08 72.01 73.20 71.86 73.09 4.8M
2023-06-07 72.29 73.15 72.03 72.19 7.8M
2023-06-06 74.31 74.56 72.86 73.28 4.9M
2023-06-05 74.25 74.73 73.94 74.29 6.7M
2023-06-02 73.77 74.36 73.50 74.27 5.7M
2023-06-01 73.62 73.73 72.97 73.61 5.4M
2023-05-31 72.47 73.74 72.28 73.41 13.6M
2023-05-30 74.41 74.53 72.25 72.37 10.9M
2023-05-26 75.01 75.29 74.44 75.13 7.4M
2023-05-25 74.95 75.44 74.39 75.18 5.1M
2023-05-24 75.63 75.86 75.15 75.47 4.6M
2023-05-23 75.97 76.00 75.14 75.65 4.8M
2023-05-22 77.09 77.21 75.64 75.87 5.7M
2023-05-19 77.36 77.57 76.74 77.06 5.8M
2023-05-18 76.81 77.31 76.62 77.27 5.0M
2023-05-17 77.80 77.92 76.56 77.23 4.9M
2023-05-16 77.60 78.01 76.93 77.80 4.4M
2023-05-15 78.12 78.26 77.32 77.73 3.2M
2023-05-12 78.40 78.54 77.74 77.88 5.1M
2023-05-11 77.92 78.44 77.35 78.36 3.7M
2023-05-10 77.89 78.38 77.51 77.89 5.2M
2023-05-09 77.90 78.07 77.32 77.89 3.8M
2023-05-08 77.25 78.21 76.96 78.11 5.7M
2023-05-05 77.06 77.63 76.77 77.56 5.5M
2023-05-04 77.42 77.50 76.76 77.29 5.7M
2023-05-03 77.89 78.01 76.66 77.02 6.0M
2023-05-02 77.32 77.77 76.52 77.60 8.0M
2023-05-01 76.52 77.72 76.19 77.22 6.7M
2023-04-28 75.88 78.59 75.69 76.72 14.9M
2023-04-27 72.39 73.89 72.18 73.82 7.7M
2023-04-26 71.71 72.48 71.59 72.33 5.9M
2023-04-25 71.81 72.63 71.77 72.50 6.0M
2023-04-24 71.35 71.89 71.30 71.81 4.2M
2023-04-21 71.24 71.53 70.82 71.32 4.5M
2023-04-20 70.28 71.26 70.28 71.03 4.8M
2023-04-19 70.65 70.73 70.24 70.36 4.8M
2023-04-18 70.22 70.62 69.93 70.50 3.8M
2023-04-17 70.04 70.35 69.71 70.26 5.2M
2023-04-14 70.13 70.36 69.68 69.81 4.4M
2023-04-13 70.30 70.54 69.73 70.44 5.4M
2023-04-12 70.36 70.69 70.01 70.21 6.8M
2023-04-11 70.46 70.74 70.23 70.31 5.1M
2023-04-10 70.72 70.81 69.75 70.53 5.0M
2023-04-06 71.66 71.85 70.86 71.05 5.0M
2023-04-05 70.94 71.60 70.85 71.40 5.8M
2023-04-04 70.12 70.65 70.03 70.52 4.4M
2023-04-03 69.46 70.62 68.96 70.22 5.8M
2023-03-31 69.94 70.02 69.46 69.72 7.0M
2023-03-30 70.02 70.22 69.42 69.58 7.1M
2023-03-29 70.03 70.39 70.03 70.37 4.8M
2023-03-28 69.21 70.06 69.16 69.59 5.7M
2023-03-27 69.20 69.75 69.13 69.16 6.3M
2023-03-24 67.48 69.10 67.48 69.04 7.2M
2023-03-23 67.21 67.77 67.00 67.20 6.0M
2023-03-22 68.00 68.43 67.33 67.36 7.0M
2023-03-21 67.81 67.93 67.12 67.83 8.6M
2023-03-20 66.65 67.74 66.60 67.73 8.1M
2023-03-17 66.78 66.91 65.83 66.40 13.6M
2023-03-16 66.38 67.04 65.74 66.94 7.1M
2023-03-15 65.64 66.60 65.07 66.40 8.5M
2023-03-14 65.58 66.39 65.28 66.29 7.7M
2023-03-13 65.02 66.94 65.02 65.54 11.3M
2023-03-10 65.01 65.51 64.74 64.90 5.7M
2023-03-09 65.44 65.70 64.47 64.76 4.1M
2023-03-08 64.70 65.24 64.60 65.09 3.0M
2023-03-07 65.79 65.79 64.39 64.81 4.9M
2023-03-06 65.66 66.08 65.55 65.68 3.9M
2023-03-03 65.27 65.95 64.63 65.71 5.6M
2023-03-02 64.29 65.53 64.07 65.36 6.6M
2023-03-01 64.98 64.98 63.82 64.19 5.1M
2023-02-28 65.45 65.63 65.00 65.18 5.6M
2023-02-27 66.01 66.29 65.52 65.64 3.3M
2023-02-24 65.73 65.78 65.02 65.55 5.2M
2023-02-23 66.41 66.55 65.65 66.07 4.6M
2023-02-22 66.67 67.44 66.07 66.23 5.4M
2023-02-21 66.70 66.94 65.75 66.60 6.7M
2023-02-17 65.77 67.03 65.62 66.85 7.3M
2023-02-16 64.99 65.76 64.43 65.68 6.4M
2023-02-15 65.62 65.70 65.17 65.69 3.7M
2023-02-14 66.39 66.41 65.28 65.66 5.1M
2023-02-13 65.77 66.74 65.77 66.27 5.6M
2023-02-10 64.29 65.58 64.11 65.50 5.5M
2023-02-09 65.18 65.37 64.22 64.29 4.2M
2023-02-08 64.75 64.99 64.43 64.79 4.8M
2023-02-07 65.68 65.68 64.12 65.08 8.1M
2023-02-06 65.91 66.29 65.65 66.17 4.9M
2023-02-03 66.82 66.87 65.52 65.91 6.3M
2023-02-02 66.25 66.79 65.80 66.66 6.8M
2023-02-01 65.66 67.13 65.44 66.73 8.0M
2023-01-31 64.98 65.48 64.72 65.44 5.9M
2023-01-30 64.79 65.44 64.41 64.84 7.9M
2023-01-27 64.45 64.95 64.06 64.72 7.1M
2023-01-26 64.85 64.85 64.28 64.52 5.1M
2023-01-25 64.94 65.02 64.09 65.00 4.5M
2023-01-24 64.40 65.01 63.76 64.84 5.0M
2023-01-23 64.13 64.78 63.92 64.36 6.1M
2023-01-20 63.76 64.04 63.26 64.04 7.5M
2023-01-19 64.41 64.81 63.75 63.84 5.9M
2023-01-18 66.73 66.84 64.43 64.57 6.8M
2023-01-17 67.18 67.50 66.93 67.02 6.2M
2023-01-13 66.59 67.11 66.22 67.06 4.7M
2023-01-12 67.41 67.53 66.56 66.76 4.9M
2023-01-11 67.57 67.82 66.94 67.57 4.9M
2023-01-10 67.02 67.48 67.00 67.31 3.6M
2023-01-09 67.67 68.33 67.22 67.24 4.1M
2023-01-06 67.15 68.26 66.89 68.02 5.8M
2023-01-05 66.99 67.13 66.03 66.19 5.4M
2023-01-04 66.36 67.39 66.26 66.73 6.1M
2023-01-03 66.50 66.70 65.37 66.25 6.5M