Mondelez International Inc. Class A Common Stockのデータ

Mondelez International Inc. Class A Common Stockの基本情報

名前 Mondelez International Inc. Class A Common Stock
ティッカー MDLZ
国 United States
上場年 nan
セクター Consumer Non-Durables

Mondelez International Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.28 54.7 55.15 54.88 7614800.0 54.88
2021-02-12 55.69 54.98 55.62 55.19 7845200.0 55.19
2021-02-11 55.75 55.05 55.11 55.68 7487100.0 55.68
2021-02-10 55.94 54.98 55.84 55.25 12875300.0 55.25
2021-02-09 56.24 55.41 56.23 55.5 9534900.0 55.5
2021-02-08 56.44 55.78 56.11 56.02 5432600.0 56.02
2021-02-05 56.54 55.94 56.05 56.21 4961600.0 56.21
2021-02-04 56.32 55.18 55.31 56.0 7185500.0 56.0
2021-02-03 55.94 55.19 55.84 55.28 7583100.0 55.28
2021-02-02 56.77 55.19 55.61 56.16 7378600.0 56.16
2021-02-01 55.95 55.08 55.61 55.25 8868200.0 55.25
2021-01-29 56.84 54.96 55.05 55.44 14261000.0 55.44
2021-01-28 57.59 56.39 56.6 57.12 7522700.0 57.12
2021-01-27 57.98 56.29 56.99 56.42 7583000.0 56.42
2021-01-26 57.72 56.58 56.79 57.59 4759800.0 57.59
2021-01-25 57.05 55.79 55.99 56.87 7388700.0 56.87
2021-01-22 56.58 55.92 56.07 56.25 6241800.0 56.25
2021-01-21 57.0 55.95 56.92 56.12 6938700.0 56.12
2021-01-20 57.34 56.62 57.14 57.1 5179100.0 57.1
2021-01-19 57.7 57.02 57.49 57.14 6672100.0 57.14
2021-01-15 57.5 56.69 57.23 57.22 7410400.0 57.22
2021-01-14 57.71 56.99 57.42 57.31 7325200.0 57.31
2021-01-13 57.73 57.02 57.09 57.37 7276500.0 57.37
2021-01-12 57.53 56.76 57.35 57.32 7450900.0 57.32
2021-01-11 58.22 57.06 58.16 57.09 6762000.0 57.09
2021-01-08 58.27 57.33 57.37 58.19 6642700.0 58.19
2021-01-07 58.35 57.35 57.72 57.76 8589100.0 57.76
2021-01-06 58.33 57.66 57.99 57.87 7663200.0 57.87
2021-01-05 58.12 57.32 57.89 57.98 5421900.0 57.98
2021-01-04 60.0 57.33 58.49 57.92 9187200.0 57.92
2020-12-31 58.53 57.61 58.1 58.47 5321600.0 58.47
2020-12-30 58.37 57.91 58.07 58.0 4490400.0 58.0
2020-12-29 58.96 58.31 58.53 58.45 4479300.0 58.14
2020-12-28 58.58 57.94 58.15 58.27 3496500.0 57.96
2020-12-24 57.87 57.32 57.42 57.85 2347800.0 57.54
2020-12-23 57.73 57.33 57.52 57.35 4273400.0 57.04
2020-12-22 57.65 56.97 57.46 57.16 4886600.0 56.85
2020-12-21 57.82 57.05 57.32 57.68 5987400.0 57.37
2020-12-18 58.41 57.84 58.12 58.32 10574800.0 58.01
2020-12-17 58.1 57.1 57.24 57.93 7811300.0 57.62
2020-12-16 57.8 57.09 57.46 57.2 5727100.0 56.89
2020-12-15 57.65 57.18 57.34 57.45 5466200.0 57.14
2020-12-14 57.94 57.26 57.37 57.29 5204400.0 56.98
2020-12-11 57.62 56.68 56.82 57.4 4992600.0 57.09
2020-12-10 58.08 57.08 58.01 57.18 8654300.0 56.87
2020-12-09 58.25 57.42 58.18 57.72 8669600.0 57.41
2020-12-08 58.6 58.03 58.26 58.29 5313200.0 57.98
2020-12-07 58.99 58.13 58.92 58.41 4834700.0 58.1
2020-12-04 59.12 58.63 58.73 59.03 5384900.0 58.71
2020-12-03 58.78 58.23 58.26 58.56 7775400.0 58.24
2020-12-02 58.75 57.82 58.34 58.14 5054900.0 57.83
2020-12-01 58.69 57.49 57.79 58.46 7386200.0 58.14
2020-11-30 57.51 56.89 57.25 57.45 7659600.0 57.14
2020-11-27 57.82 57.3 57.63 57.46 2644200.0 57.15
2020-11-25 58.09 57.48 58.0 57.49 4232600.0 57.18
2020-11-24 58.03 57.36 57.51 57.82 9101200.0 57.51
2020-11-23 57.51 56.87 57.1 57.35 4934700.0 57.04
2020-11-20 57.78 56.97 57.42 57.14 4884300.0 56.83
2020-11-19 57.65 56.93 57.52 57.6 6273800.0 57.29
2020-11-18 59.03 57.75 58.73 57.76 4978800.0 57.45
2020-11-17 58.95 58.19 58.26 58.54 4674100.0 58.22
2020-11-16 58.7 57.97 58.3 58.68 5018600.0 58.36
2020-11-13 58.13 57.34 57.52 58.06 4703700.0 57.75
2020-11-12 57.8 57.0 57.8 57.47 3890800.0 57.16
2020-11-11 58.1 57.04 57.2 57.74 5867500.0 57.43
2020-11-10 57.36 55.06 55.42 57.09 7449200.0 56.78
2020-11-09 58.24 55.88 57.75 55.92 8273800.0 55.62
2020-11-06 56.38 55.62 55.86 55.84 4527800.0 55.54
2020-11-05 56.11 55.38 55.56 55.64 5744700.0 55.34
2020-11-04 55.81 54.67 55.61 54.94 8391700.0 54.64
2020-11-03 55.49 54.0 54.03 54.42 7200700.0 54.13
2020-11-02 54.6 53.6 53.94 54.34 6042900.0 54.05
2020-10-30 53.51 52.56 53.03 53.12 6574100.0 52.83
2020-10-29 53.78 52.51 53.14 53.19 5951900.0 52.9
2020-10-28 54.59 53.08 54.28 53.15 6289000.0 52.86
2020-10-27 55.76 54.93 55.13 55.01 4402900.0 54.71
2020-10-26 56.17 54.79 56.16 55.23 6983400.0 54.93
2020-10-23 57.3 56.47 57.26 56.61 3942500.0 56.3
2020-10-22 56.91 56.24 56.83 56.82 3528800.0 56.51
2020-10-21 57.25 56.64 56.66 56.82 4116900.0 56.51
2020-10-20 57.61 56.8 57.53 56.98 4131700.0 56.67
2020-10-19 58.31 57.03 57.98 57.17 3940700.0 56.86
2020-10-16 58.7 57.83 58.58 57.97 5871800.0 57.66
2020-10-15 58.49 57.63 57.8 58.34 5815000.0 58.03
2020-10-14 59.11 58.11 58.66 58.59 5130800.0 58.27
2020-10-13 59.02 58.53 58.92 58.9 5345400.0 58.58
2020-10-12 59.07 57.62 57.63 58.65 8333900.0 58.33
2020-10-09 57.48 56.68 56.92 57.3 4513600.0 56.99
2020-10-08 56.75 56.23 56.48 56.5 4483100.0 56.2
2020-10-07 56.42 55.67 56.15 56.19 4770100.0 55.89
2020-10-06 57.2 55.92 57.07 56.09 5015300.0 55.79
2020-10-05 57.14 56.7 56.95 57.08 5144800.0 56.77
2020-10-02 57.78 56.57 57.44 56.86 6198500.0 56.55
2020-10-01 57.96 57.16 57.63 57.91 5875300.0 57.6
2020-09-30 57.73 56.42 56.59 57.45 6130700.0 57.14
2020-09-29 57.09 56.3 57.07 56.48 6352500.0 56.18
2020-09-28 57.37 56.5 56.96 57.01 5477400.0 56.39
2020-09-25 56.24 54.97 55.06 56.16 4743000.0 55.55
2020-09-24 55.93 54.48 54.83 55.61 6233800.0 55.0
2020-09-23 56.19 54.73 55.59 54.82 7038300.0 54.22
2020-09-22 56.3 55.54 55.78 55.81 8876900.0 55.2
2020-09-21 56.15 55.24 56.04 55.85 6384600.0 55.24
2020-09-18 57.47 56.13 57.23 56.52 10463100.0 55.9
2020-09-17 57.66 56.66 57.44 57.21 8430800.0 56.59
2020-09-16 58.67 57.9 58.25 57.97 5677000.0 57.34
2020-09-15 58.32 57.92 58.25 58.09 5236300.0 57.46
2020-09-14 58.32 57.43 57.69 58.01 4612000.0 57.38
2020-09-11 57.74 56.91 57.3 57.55 6351300.0 56.92
2020-09-10 57.97 56.87 57.25 57.1 6721200.0 56.48
2020-09-09 58.0 56.53 56.7 57.5 7100000.0 56.87
2020-09-08 57.88 56.12 57.36 56.39 8459500.0 55.78
2020-09-04 58.35 57.08 58.35 57.88 8867400.0 57.25
2020-09-03 59.72 57.42 59.03 57.83 9118600.0 57.2
2020-09-02 59.25 58.01 58.17 59.01 5295900.0 58.37
2020-09-01 58.43 57.59 58.4 58.2 5355800.0 57.57
2020-08-31 58.8 58.03 58.2 58.42 6261900.0 57.78
2020-08-28 58.36 57.51 58.0 58.31 3865000.0 57.68
2020-08-27 58.87 58.06 58.64 58.13 4473100.0 57.5
2020-08-26 58.4 57.54 57.85 58.36 4798100.0 57.72
2020-08-25 58.24 57.63 58.01 57.89 4781600.0 57.26
2020-08-24 58.0 57.39 57.44 57.98 4441100.0 57.35
2020-08-21 57.73 57.03 57.03 57.47 6411200.0 56.84
2020-08-20 57.27 56.25 56.4 57.24 5137000.0 56.62
2020-08-19 57.33 56.66 57.17 56.76 7431900.0 56.14
2020-08-18 57.34 56.43 56.58 57.27 7077300.0 56.65
2020-08-17 56.69 55.86 55.99 56.52 4856700.0 55.9
2020-08-14 56.42 55.87 56.09 56.12 3934100.0 55.51
2020-08-13 56.35 55.86 56.19 56.01 3731000.0 55.4
2020-08-12 56.41 55.03 55.05 56.03 6796800.0 55.42
2020-08-11 55.89 55.06 55.7 55.2 4752100.0 54.6
2020-08-10 55.7 55.22 55.45 55.49 4450700.0 54.89
2020-08-07 55.69 55.28 55.46 55.6 5190300.0 54.99
2020-08-06 55.53 54.4 54.4 55.49 6048000.0 54.89
2020-08-05 55.69 55.1 55.37 55.15 4589200.0 54.55
2020-08-04 55.84 54.97 55.33 55.58 4717000.0 54.98
2020-08-03 55.96 55.36 55.6 55.49 4318500.0 54.89
2020-07-31 55.68 54.57 55.39 55.49 7444400.0 54.89
2020-07-30 56.38 55.7 56.15 55.77 7897200.0 55.16
2020-07-29 57.7 55.92 57.26 56.79 9324200.0 56.17
2020-07-28 56.0 55.46 55.55 55.71 6363900.0 55.1
2020-07-27 55.63 54.55 54.85 55.58 5039200.0 54.98
2020-07-24 55.63 54.54 55.35 54.87 5456900.0 54.27
2020-07-23 55.18 54.57 54.94 54.88 5232600.0 54.28
2020-07-22 54.65 53.82 54.1 54.55 4853300.0 53.96
2020-07-21 54.8 53.44 53.45 54.04 5547500.0 53.45
2020-07-20 54.07 53.26 54.0 53.42 5034600.0 52.84
2020-07-17 54.34 53.14 53.43 54.07 5672100.0 53.48
2020-07-16 53.44 52.51 52.57 53.04 5336400.0 52.46
2020-07-15 53.54 52.36 53.35 52.57 9312400.0 52.0
2020-07-14 53.03 51.3 51.3 52.85 6908200.0 52.27
2020-07-13 52.2 51.51 51.97 51.65 5932800.0 51.09
2020-07-10 51.52 50.31 50.6 51.44 5196000.0 50.88
2020-07-09 51.2 50.0 51.13 50.26 5077000.0 49.71
2020-07-08 51.49 50.9 51.37 51.24 3881100.0 50.68
2020-07-07 51.74 51.29 51.36 51.5 4954600.0 50.94
2020-07-06 52.08 51.2 51.72 51.62 4346600.0 51.06
2020-07-02 52.05 51.17 51.17 51.49 5529400.0 50.93
2020-07-01 51.33 50.89 51.06 51.08 5087500.0 50.52
2020-06-30 51.23 50.54 50.7 51.13 6149500.0 50.57
2020-06-29 50.72 50.0 50.44 50.58 4445800.0 50.03
2020-06-26 51.16 49.92 50.71 50.08 10389700.0 49.25
2020-06-25 50.96 50.07 50.58 50.83 4960200.0 49.99
2020-06-24 51.61 50.3 51.61 50.64 6112800.0 49.8
2020-06-23 52.6 51.83 52.6 51.92 3716700.0 51.06
2020-06-22 52.61 51.91 52.3 52.35 3625700.0 51.49
2020-06-19 53.78 52.4 53.7 52.56 9001400.0 51.69
2020-06-18 53.15 52.37 52.37 53.09 6471000.0 52.21
2020-06-17 53.28 52.4 52.44 52.71 5308000.0 51.84
2020-06-16 52.82 51.67 52.69 52.58 8363100.0 51.71
2020-06-15 51.27 50.02 50.76 51.22 5158400.0 50.37
2020-06-12 51.63 50.25 51.5 50.73 6011100.0 49.89
2020-06-11 52.76 50.49 52.61 50.53 8679600.0 49.7
2020-06-10 53.54 52.69 52.98 53.11 6183100.0 52.23
2020-06-09 53.55 52.65 53.52 52.95 5131300.0 52.08
2020-06-08 53.65 52.17 52.37 53.61 9139100.0 52.72
2020-06-05 52.63 51.3 51.59 52.53 15525900.0 51.66
2020-06-04 52.6 51.24 51.97 51.29 7552000.0 50.44
2020-06-03 52.55 51.95 52.51 52.09 4967000.0 51.23
2020-06-02 52.37 51.62 52.15 52.22 7972500.0 51.36
2020-06-01 52.64 51.83 52.03 52.25 4428400.0 51.39
2020-05-29 52.3 50.9 51.58 52.12 8353300.0 51.26
2020-05-28 51.52 50.26 50.83 51.41 6826800.0 50.56
2020-05-27 50.46 49.41 49.77 50.35 9120000.0 49.52
2020-05-26 50.48 49.38 50.16 49.59 7378200.0 48.77
2020-05-22 49.75 48.98 49.03 49.7 4240900.0 48.88
2020-05-21 49.91 49.11 49.61 49.28 5844400.0 48.47
2020-05-20 50.31 49.65 50.04 49.75 6851900.0 48.93
2020-05-19 51.29 49.85 51.0 49.89 5640000.0 49.07
2020-05-18 51.44 49.71 50.74 50.97 8511200.0 50.13
2020-05-15 50.29 49.26 49.5 49.96 6039000.0 49.13
2020-05-14 49.81 48.77 49.76 49.52 5148800.0 48.7
2020-05-13 50.6 49.22 50.55 49.56 4569600.0 48.74
2020-05-12 51.22 50.4 50.86 50.4 4474500.0 49.57
2020-05-11 51.67 50.59 50.59 50.79 5329700.0 49.95
2020-05-08 51.1 50.47 50.97 50.9 5846500.0 50.06
2020-05-07 50.65 49.94 50.62 50.16 5993500.0 49.33
2020-05-06 50.99 50.09 50.76 50.14 6255700.0 49.31
2020-05-05 50.88 49.94 50.21 50.32 5221300.0 49.49
2020-05-04 50.77 49.73 50.76 50.06 6857100.0 49.23
2020-05-01 51.7 50.44 51.14 50.7 7063000.0 49.86
2020-04-30 51.6 49.74 50.53 51.44 13343100.0 50.59
2020-04-29 51.65 49.98 51.63 51.05 9774300.0 50.21
2020-04-28 52.34 50.86 52.06 51.17 8869100.0 50.32
2020-04-27 51.81 50.98 51.69 51.48 8014600.0 50.63
2020-04-24 51.63 50.95 51.43 51.41 6263000.0 50.56
2020-04-23 52.61 51.17 51.89 51.33 9781200.0 50.48
2020-04-22 52.61 51.24 51.67 52.22 5691900.0 51.36
2020-04-21 52.98 51.0 52.53 51.08 8171000.0 50.24
2020-04-20 54.45 52.87 53.08 53.49 7040800.0 52.61
2020-04-17 54.5 52.78 54.14 53.48 10669600.0 52.6
2020-04-16 54.38 53.3 53.87 53.43 7143600.0 52.55
2020-04-15 53.97 53.4 53.87 53.71 7335700.0 52.82
2020-04-14 54.61 52.63 53.06 54.51 6905100.0 53.61
2020-04-13 52.52 51.38 52.38 52.02 5398700.0 51.16
2020-04-09 53.6 51.7 51.79 52.34 7990000.0 51.48
2020-04-08 52.23 51.16 52.02 51.79 5820700.0 50.93
2020-04-07 53.25 51.4 52.93 51.8 9592400.0 50.94
2020-04-06 52.89 51.52 52.89 52.03 9426700.0 51.17
2020-04-03 51.14 49.83 50.36 50.79 7788500.0 49.95
2020-04-02 50.68 48.05 48.25 50.38 6818100.0 49.55
2020-04-01 49.9 48.0 48.38 48.68 9069100.0 47.88
2020-03-31 51.43 49.93 51.41 50.08 9248700.0 49.25
2020-03-30 51.41 48.21 48.81 51.13 8356600.0 50.29
2020-03-27 49.27 47.12 47.42 47.89 8254400.0 46.82
2020-03-26 49.24 46.0 46.11 48.9 11595300.0 47.81
2020-03-25 47.76 45.81 46.46 46.11 12419800.0 45.08
2020-03-24 47.26 42.95 44.08 46.66 12476200.0 45.62
2020-03-23 45.02 41.19 43.32 41.93 13466900.0 40.99
2020-03-20 46.21 42.85 46.06 43.32 16245900.0 42.35
2020-03-19 47.29 43.19 46.91 45.47 15194400.0 44.45
2020-03-18 48.12 43.19 45.37 46.55 15316300.0 45.51
2020-03-17 49.72 44.73 45.85 48.82 15149300.0 47.73
2020-03-16 47.39 44.74 46.41 45.1 12679500.0 44.09
2020-03-13 50.94 47.21 49.64 50.92 15074300.0 49.78
2020-03-12 50.52 46.57 49.23 47.51 15533000.0 46.45
2020-03-11 53.69 51.41 53.41 52.34 14984300.0 51.17
2020-03-10 55.49 52.33 54.99 54.91 16742300.0 53.68
2020-03-09 54.86 52.07 52.55 53.94 15615200.0 52.73
2020-03-06 55.98 54.29 54.47 55.66 9781200.0 54.42
2020-03-05 57.3 56.08 56.82 56.86 10517000.0 55.59
2020-03-04 58.13 55.49 55.62 58.01 12787200.0 56.71
2020-03-03 56.9 54.39 55.42 54.79 13008200.0 53.56
2020-03-02 55.63 52.49 52.63 55.6 12252600.0 54.36
2020-02-28 53.32 51.56 53.17 52.8 14447200.0 51.62
2020-02-27 57.22 54.42 56.54 54.46 14101000.0 53.24
2020-02-26 58.0 56.8 57.32 56.86 9745500.0 55.59
2020-02-25 58.27 56.87 57.72 57.02 7636500.0 55.74
2020-02-24 58.72 57.61 58.19 57.74 6232200.0 56.45
2020-02-21 59.2 58.65 58.85 58.75 5709000.0 57.44
2020-02-20 59.34 58.53 58.93 59.04 5008600.0 57.72
2020-02-19 59.96 59.24 59.85 59.3 5448300.0 57.97
2020-02-18 59.89 58.94 58.96 59.66 6972600.0 58.33