MDLZ(MDLZ)
MDLZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $62.42 | $63.08 | $61.94 | $62.61 | 5.29M |
| 8/6/2026 | $63.26 | $63.87 | $62.40 | $62.75 | 5.38M |
| 8/5/2026 | $62.65 | $62.84 | $61.37 | $62.60 | 9.48M |
| 8/4/2026 | $61.34 | $62.20 | $60.65 | $62.08 | 12.20M |
| 8/3/2026 | $63.35 | $63.62 | $61.34 | $61.73 | 9.59M |
| 7/31/2026 | $62.45 | $63.16 | $61.97 | $62.31 | 8.13M |
| 7/30/2026 | $63.86 | $63.92 | $62.48 | $63.08 | 12.89M |
| 7/29/2026 | $63.79 | $66.65 | $63.79 | $64.99 | 20.22M |
| 7/28/2026 | $62.04 | $63.54 | $61.95 | $62.48 | 14.52M |
| 7/27/2026 | $60.55 | $61.18 | $60.07 | $60.67 | 10.08M |
| 7/24/2026 | $60.04 | $60.68 | $59.85 | $60.52 | 8.49M |
| 7/23/2026 | $60.16 | $60.50 | $59.57 | $60.05 | 10.22M |
| 7/22/2026 | $60.64 | $60.98 | $60.01 | $60.86 | 6.18M |
| 7/21/2026 | $59.75 | $60.14 | $59.10 | $59.86 | 7.80M |
| 7/20/2026 | $60.67 | $60.90 | $59.69 | $60.27 | 7.89M |
| 7/17/2026 | $62.18 | $63.04 | $60.65 | $61.00 | 10.30M |
| 7/16/2026 | $59.37 | $61.48 | $59.23 | $61.42 | 13.17M |
| 7/15/2026 | $58.33 | $59.27 | $57.87 | $58.72 | 8.50M |
| 7/14/2026 | $59.51 | $59.71 | $58.67 | $58.80 | 8.91M |
| 7/13/2026 | $59.50 | $60.78 | $59.42 | $59.86 | 6.54M |
| 7/10/2026 | $58.10 | $58.91 | $57.82 | $58.83 | 6.43M |
| 7/9/2026 | $58.93 | $59.10 | $58.25 | $58.30 | 6.92M |
| 7/8/2026 | $60.25 | $60.43 | $59.16 | $59.48 | 8.91M |
| 7/7/2026 | $60.36 | $61.20 | $59.73 | $60.22 | 8.44M |
| 7/6/2026 | $60.95 | $61.08 | $58.88 | $59.17 | 8.11M |
| 7/2/2026 | $59.76 | $61.06 | $59.57 | $60.91 | 8.92M |
| 7/1/2026 | $58.25 | $59.56 | $58.15 | $59.35 | 12.15M |
| 6/30/2026 | $59.32 | $59.60 | $57.78 | $57.84 | 11.67M |
| 6/29/2026 | $60.75 | $61.24 | $59.37 | $60.15 | 11.09M |
| 6/26/2026 | $61.86 | $61.98 | $60.43 | $60.79 | 15.23M |
| 6/25/2026 | $61.62 | $63.00 | $61.11 | $61.20 | 9.32M |
| 6/24/2026 | $61.53 | $62.38 | $61.39 | $61.74 | 10.53M |
| 6/23/2026 | $60.90 | $61.27 | $60.38 | $61.06 | 10.84M |
| 6/22/2026 | $59.76 | $60.47 | $59.45 | $59.51 | 9.31M |
| 6/18/2026 | $60.93 | $61.02 | $59.77 | $60.12 | 25.60M |
| 6/17/2026 | $61.73 | $62.20 | $60.02 | $60.86 | 8.73M |
| 6/16/2026 | $61.56 | $62.21 | $60.87 | $62.15 | 9.97M |
| 6/15/2026 | $62.99 | $62.99 | $61.40 | $61.50 | 10.08M |
| 6/12/2026 | $63.32 | $63.53 | $62.24 | $62.99 | 8.01M |
| 6/11/2026 | $64.29 | $64.35 | $63.29 | $63.36 | 7.69M |
| 6/10/2026 | $63.46 | $64.35 | $62.95 | $64.18 | 7.76M |
| 6/9/2026 | $61.92 | $63.29 | $61.57 | $62.93 | 8.33M |
| 6/8/2026 | $62.19 | $62.31 | $61.54 | $61.60 | 7.01M |
| 6/5/2026 | $61.15 | $63.14 | $61.13 | $62.04 | 8.57M |
| 6/4/2026 | $61.95 | $62.41 | $60.70 | $60.99 | 5.88M |
| 6/3/2026 | $61.27 | $62.26 | $61.11 | $61.31 | 6.67M |
| 6/2/2026 | $61.03 | $61.75 | $60.83 | $61.07 | 7.24M |
| 6/1/2026 | $60.62 | $61.15 | $59.95 | $61.05 | 8.75M |
| 5/29/2026 | $62.10 | $62.15 | $61.09 | $61.17 | 8.92M |
| 5/28/2026 | $62.22 | $62.55 | $61.79 | $62.39 | 6.75M |
| 5/27/2026 | $61.44 | $62.56 | $61.44 | $62.25 | 9.30M |
| 5/26/2026 | $61.94 | $62.52 | $61.22 | $61.24 | 7.83M |
| 5/22/2026 | $61.58 | $62.19 | $61.42 | $61.76 | 7.05M |
| 5/21/2026 | $61.74 | $61.89 | $60.90 | $61.50 | 5.38M |
| 5/20/2026 | $61.29 | $62.14 | $60.78 | $61.84 | 7.10M |
| 5/19/2026 | $61.50 | $62.59 | $61.04 | $61.29 | 6.72M |
| 5/18/2026 | $60.51 | $61.85 | $60.45 | $61.64 | 6.21M |
| 5/15/2026 | $61.56 | $61.58 | $60.30 | $60.44 | 8.00M |
| 5/14/2026 | $61.77 | $61.99 | $60.83 | $60.97 | 5.91M |
| 5/13/2026 | $61.27 | $61.92 | $60.78 | $61.52 | 10.03M |
| 5/12/2026 | $61.78 | $62.20 | $61.06 | $61.70 | 6.61M |