Mondelez International, Inc. (0R0G.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 09:00PM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 66.00 | 66.79 | 66.00 | 66.27 | 66.27 | 2,821 |
| 25 July 2024 | 66.72 | 67.71 | 66.34 | 66.34 | 66.34 | 4,854 |
| 24 July 2024 | 66.07 | 66.50 | 65.50 | 66.40 | 66.40 | 3,204 |
| 23 July 2024 | 66.31 | 66.57 | 65.88 | 66.19 | 66.19 | 1,575 |
| 22 July 2024 | 67.14 | 67.15 | 66.10 | 66.35 | 66.35 | 613 |
| 19 July 2024 | 67.14 | 67.22 | 66.14 | 66.46 | 66.46 | 4,361 |
| 18 July 2024 | 66.68 | 68.36 | 66.52 | 67.27 | 67.27 | 3,856 |
| 17 July 2024 | 66.38 | 67.39 | 66.11 | 67.17 | 67.17 | 4,664 |
| 16 July 2024 | 64.26 | 65.44 | 64.26 | 65.25 | 65.25 | 5,038 |
| 15 July 2024 | 65.22 | 65.29 | 64.58 | 64.69 | 64.69 | 5,119 |
| 12 July 2024 | 65.67 | 65.93 | 65.39 | 65.71 | 65.71 | 3,302 |
| 11 July 2024 | 65.69 | 65.73 | 64.96 | 65.60 | 65.60 | 7,134 |
| 10 July 2024 | 65.31 | 65.87 | 65.22 | 65.77 | 65.77 | 251,586 |
| 09 July 2024 | 65.88 | 66.01 | 65.34 | 65.61 | 65.61 | 9,820 |
| 08 July 2024 | 66.51 | 66.81 | 65.96 | 66.19 | 66.19 | 14,556 |
| 05 July 2024 | 66.31 | 66.66 | 65.94 | 66.65 | 66.65 | 6,501 |
| 04 July 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 03 July 2024 | 66.00 | 66.26 | 65.71 | 66.25 | 66.25 | 16,846 |
| 02 July 2024 | 65.24 | 65.99 | 65.15 | 65.99 | 65.99 | 4,938 |
| 01 July 2024 | 65.93 | 66.62 | 65.45 | 65.45 | 65.45 | 4,853 |
| 28 June 2024 | 66.04 | 66.26 | 65.06 | 65.17 | 65.17 | 30,362 |
| 28 June 2024 | 0.425 Dividend | |||||
| 27 June 2024 | 67.02 | 67.03 | 66.50 | 66.69 | 66.27 | 4,252 |
| 26 June 2024 | 67.70 | 67.70 | 66.82 | 66.94 | 66.52 | 2,101 |
| 25 June 2024 | 68.42 | 68.91 | 67.62 | 67.65 | 67.22 | 4,157 |
| 24 June 2024 | 66.65 | 68.24 | 66.65 | 68.08 | 67.65 | 4,630 |
| 21 June 2024 | 66.48 | 67.21 | 66.25 | 66.78 | 66.35 | 7,286 |
| 20 June 2024 | 66.06 | 66.55 | 65.97 | 66.34 | 65.92 | 2,217 |
| 19 June 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 65.80 | - |
| 18 June 2024 | 65.86 | 66.33 | 65.74 | 66.22 | 65.80 | 9,068 |
| 17 June 2024 | 65.66 | 66.38 | 65.39 | 66.38 | 65.96 | 4,070 |
| 14 June 2024 | 66.10 | 66.12 | 65.66 | 65.78 | 65.36 | 3,131 |
| 13 June 2024 | 66.00 | 73.75 | 65.54 | 66.34 | 65.92 | 8,062 |
| 12 June 2024 | 67.65 | 67.66 | 66.38 | 66.40 | 65.98 | 4,550 |
| 11 June 2024 | 67.50 | 67.53 | 66.84 | 67.34 | 66.91 | 2,176 |
| 10 June 2024 | 67.52 | 67.79 | 66.50 | 67.79 | 67.36 | 5,095 |
| 07 June 2024 | 67.91 | 68.36 | 67.76 | 67.94 | 67.51 | 13,172 |
| 06 June 2024 | 67.81 | 68.76 | 67.66 | 68.44 | 68.00 | 4,767 |
| 05 June 2024 | 67.86 | 67.96 | 67.18 | 67.50 | 67.07 | 3,152 |
| 04 June 2024 | 67.35 | 68.37 | 67.07 | 68.24 | 67.81 | 39,526 |
| 03 June 2024 | 68.27 | 68.38 | 67.29 | 67.49 | 67.06 | 4,896 |
| 31 May 2024 | 67.47 | 68.11 | 67.45 | 68.08 | 67.65 | 1,687 |
| 30 May 2024 | 67.19 | 67.45 | 67.07 | 67.42 | 66.99 | 3,734 |
| 29 May 2024 | 67.50 | 67.50 | 66.66 | 66.97 | 66.55 | 3,637 |
| 28 May 2024 | 67.97 | 68.31 | 67.18 | 67.37 | 66.94 | 39,241 |
| 24 May 2024 | 68.71 | 69.14 | 68.38 | 68.49 | 68.05 | 12,420 |
| 23 May 2024 | 69.88 | 69.88 | 68.99 | 69.08 | 68.64 | 2,933 |
| 22 May 2024 | 70.06 | 70.12 | 69.47 | 70.07 | 69.62 | 3,154 |
| 21 May 2024 | 70.61 | 70.80 | 70.03 | 70.50 | 70.05 | 2,070 |
| 20 May 2024 | 71.27 | 71.27 | 70.34 | 70.34 | 69.89 | 2,595 |
| 17 May 2024 | 71.83 | 71.91 | 71.23 | 71.46 | 71.00 | 1,942 |
| 16 May 2024 | 71.36 | 71.86 | 71.34 | 71.79 | 71.33 | 854 |
| 15 May 2024 | 72.04 | 72.11 | 71.47 | 71.80 | 71.34 | 6,339 |
| 14 May 2024 | 72.00 | 72.00 | 71.32 | 71.66 | 71.20 | 1,581 |
| 13 May 2024 | 71.47 | 71.93 | 71.24 | 71.48 | 71.02 | 1,387 |
| 10 May 2024 | 70.05 | 71.16 | 70.00 | 71.14 | 70.69 | 4,066 |
| 09 May 2024 | 70.60 | 70.60 | 70.00 | 70.06 | 69.61 | 1,989 |
| 08 May 2024 | 70.98 | 71.09 | 70.16 | 70.25 | 69.80 | 6,398 |
| 07 May 2024 | 70.38 | 70.70 | 70.15 | 70.36 | 69.91 | 1,195 |
| 03 May 2024 | 70.54 | 70.70 | 69.33 | 69.55 | 69.11 | 6,434 |
| 02 May 2024 | 70.90 | 71.03 | 70.62 | 71.03 | 70.58 | 9,765 |
| 01 May 2024 | 71.72 | 71.02 | 70.54 | 70.75 | 70.30 | 2,839 |
| 30 Apr 2024 | 72.03 | 72.61 | 71.91 | 72.29 | 71.83 | 2,549 |
| 29 Apr 2024 | 70.80 | 71.73 | 70.75 | 71.63 | 71.17 | 1,518 |
| 26 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 25 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 24 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 23 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 22 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 19 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 18 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 17 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 16 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 15 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 12 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 11 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 10 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 09 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 08 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 05 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 04 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 03 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 02 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 28 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 27 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.98 | - |
| 27 Mar 2024 | 0.425 Dividend | |||||
| 26 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.56 | - |
| 25 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.56 | - |
| 22 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.56 | - |
| 21 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.56 | - |
| 20 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.56 | - |
| 19 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.56 | - |
| 18 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.56 | - |
| 15 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.56 | - |
| 14 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.56 | - |
| 13 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.56 | - |
| 12 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.56 | - |
| 11 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.56 | - |
| 08 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.56 | - |
| 07 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.56 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.