NasdaqGS - Delayed Quote • USD
Mondelez International, Inc. (MDLZ)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:43 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 69.91 | 71.54 | 69.86 | 71.31 | 71.31 | 16,596,600 |
Apr 23, 2024 | 69.25 | 70.78 | 69.23 | 70.75 | 70.75 | 15,893,900 |
Apr 22, 2024 | 68.26 | 69.43 | 68.23 | 69.41 | 69.41 | 10,426,900 |
Apr 19, 2024 | 67.42 | 68.16 | 67.09 | 68.11 | 68.11 | 11,017,000 |
Apr 18, 2024 | 66.66 | 67.33 | 66.55 | 67.17 | 67.17 | 8,695,700 |
Apr 17, 2024 | 66.23 | 66.66 | 66.00 | 66.51 | 66.51 | 6,755,500 |
Apr 16, 2024 | 66.04 | 66.15 | 65.50 | 65.98 | 65.98 | 8,581,200 |
Apr 15, 2024 | 67.27 | 67.38 | 65.22 | 65.87 | 65.87 | 10,783,500 |
Apr 12, 2024 | 66.36 | 66.73 | 66.01 | 66.69 | 66.69 | 7,433,500 |
Apr 11, 2024 | 66.85 | 67.25 | 66.21 | 66.78 | 66.78 | 11,259,600 |
Apr 10, 2024 | 67.31 | 67.52 | 66.32 | 66.68 | 66.68 | 6,858,500 |
Apr 9, 2024 | 67.93 | 67.97 | 67.34 | 67.86 | 67.86 | 8,120,000 |
Apr 8, 2024 | 68.00 | 68.32 | 67.53 | 67.60 | 67.60 | 8,835,200 |
Apr 5, 2024 | 67.96 | 68.43 | 67.64 | 67.99 | 67.99 | 10,258,400 |
Apr 4, 2024 | 68.55 | 68.67 | 67.92 | 68.21 | 68.21 | 13,595,000 |
Apr 3, 2024 | 68.98 | 69.09 | 67.89 | 67.97 | 67.97 | 8,755,200 |
Apr 2, 2024 | 69.80 | 70.03 | 69.11 | 69.26 | 69.26 | 6,886,100 |
Apr 1, 2024 | 70.15 | 70.15 | 69.11 | 69.76 | 69.76 | 8,426,000 |
Mar 28, 2024 | 70.47 | 70.58 | 69.83 | 70.00 | 70.00 | 9,931,100 |
Mar 27, 2024 | 0.43 Dividend | |||||
Mar 27, 2024 | 70.05 | 70.35 | 69.83 | 70.10 | 70.10 | 7,119,600 |
Mar 26, 2024 | 70.69 | 70.82 | 69.69 | 70.04 | 69.61 | 11,413,100 |
Mar 25, 2024 | 72.64 | 72.66 | 70.84 | 70.85 | 70.42 | 6,786,800 |
Mar 22, 2024 | 72.26 | 72.70 | 71.95 | 72.40 | 71.96 | 6,003,000 |
Mar 21, 2024 | 72.00 | 72.36 | 71.51 | 72.21 | 71.77 | 5,859,200 |
Mar 20, 2024 | 72.30 | 72.57 | 71.29 | 71.87 | 71.43 | 6,713,900 |
Mar 19, 2024 | 71.66 | 72.44 | 71.56 | 72.25 | 71.81 | 9,590,900 |
Mar 18, 2024 | 71.00 | 71.60 | 70.82 | 71.31 | 70.88 | 8,754,500 |
Mar 15, 2024 | 71.00 | 71.06 | 70.14 | 70.75 | 70.32 | 16,858,300 |
Mar 14, 2024 | 71.40 | 71.51 | 70.49 | 70.96 | 70.53 | 7,898,500 |
Mar 13, 2024 | 72.06 | 72.24 | 71.41 | 71.49 | 71.06 | 6,781,100 |
Mar 12, 2024 | 72.21 | 72.38 | 71.60 | 71.74 | 71.30 | 5,862,300 |
Mar 11, 2024 | 71.90 | 72.59 | 71.89 | 72.40 | 71.96 | 5,065,300 |
Mar 8, 2024 | 70.72 | 72.24 | 70.37 | 71.85 | 71.41 | 7,227,600 |
Mar 7, 2024 | 71.81 | 71.99 | 70.93 | 71.00 | 70.57 | 8,339,400 |
Mar 6, 2024 | 70.93 | 71.85 | 70.93 | 71.62 | 71.19 | 5,228,900 |
Mar 5, 2024 | 71.23 | 71.81 | 70.67 | 70.84 | 70.41 | 8,569,500 |
Mar 4, 2024 | 72.00 | 72.30 | 71.30 | 71.51 | 71.08 | 7,258,200 |
Mar 1, 2024 | 72.86 | 72.97 | 72.16 | 72.37 | 71.93 | 5,652,800 |
Feb 29, 2024 | 73.62 | 73.85 | 72.67 | 73.07 | 72.63 | 9,569,500 |
Feb 28, 2024 | 73.25 | 73.55 | 72.93 | 73.19 | 72.75 | 4,628,000 |
Feb 27, 2024 | 73.27 | 73.72 | 73.01 | 73.13 | 72.69 | 8,864,100 |
Feb 26, 2024 | 73.90 | 74.04 | 73.14 | 73.29 | 72.85 | 7,264,100 |
Feb 23, 2024 | 74.04 | 75.04 | 73.98 | 73.98 | 73.53 | 6,732,600 |
Feb 22, 2024 | 73.13 | 74.35 | 73.00 | 74.13 | 73.68 | 7,953,300 |
Feb 21, 2024 | 73.62 | 73.92 | 73.42 | 73.80 | 73.35 | 7,316,400 |
Feb 20, 2024 | 72.51 | 73.38 | 72.25 | 73.19 | 72.75 | 7,733,400 |
Feb 16, 2024 | 71.56 | 72.08 | 71.06 | 71.98 | 71.54 | 7,077,700 |
Feb 15, 2024 | 71.50 | 71.98 | 71.44 | 71.61 | 71.18 | 5,890,400 |
Feb 14, 2024 | 71.74 | 72.23 | 70.97 | 71.41 | 70.98 | 7,769,400 |
Feb 13, 2024 | 73.62 | 73.87 | 71.58 | 71.98 | 71.54 | 8,809,200 |
Feb 12, 2024 | 73.07 | 73.65 | 72.85 | 73.50 | 73.05 | 5,776,400 |
Feb 9, 2024 | 74.45 | 74.48 | 72.83 | 73.17 | 72.73 | 7,424,900 |
Feb 8, 2024 | 74.59 | 75.18 | 74.44 | 74.76 | 74.31 | 4,848,800 |
Feb 7, 2024 | 75.56 | 75.78 | 74.56 | 74.62 | 74.17 | 6,067,800 |
Feb 6, 2024 | 75.31 | 75.48 | 74.57 | 75.25 | 74.79 | 6,191,700 |
Feb 5, 2024 | 76.46 | 76.69 | 75.22 | 75.33 | 74.87 | 8,487,700 |
Feb 2, 2024 | 76.90 | 77.20 | 76.07 | 76.87 | 76.40 | 8,314,800 |
Feb 1, 2024 | 74.80 | 76.59 | 74.06 | 76.54 | 76.08 | 9,887,200 |
Jan 31, 2024 | 73.78 | 76.02 | 73.58 | 75.27 | 74.81 | 19,236,200 |
Jan 30, 2024 | 75.62 | 76.51 | 75.35 | 76.34 | 75.88 | 10,329,200 |
Jan 29, 2024 | 75.27 | 75.82 | 75.00 | 75.72 | 75.26 | 9,821,900 |
Jan 26, 2024 | 74.60 | 75.40 | 74.28 | 75.14 | 74.68 | 9,517,300 |
Jan 25, 2024 | 74.29 | 74.62 | 73.89 | 74.50 | 74.05 | 5,003,800 |
Jan 24, 2024 | 74.18 | 74.40 | 73.82 | 73.95 | 73.50 | 6,612,800 |
Jan 23, 2024 | 73.25 | 74.61 | 73.19 | 74.41 | 73.96 | 6,295,100 |
Jan 22, 2024 | 72.79 | 73.47 | 72.65 | 73.12 | 72.68 | 5,210,200 |
Jan 19, 2024 | 72.96 | 73.13 | 72.42 | 72.85 | 72.41 | 6,427,000 |
Jan 18, 2024 | 73.36 | 73.36 | 72.65 | 72.91 | 72.47 | 5,121,600 |
Jan 17, 2024 | 72.70 | 73.39 | 72.55 | 73.30 | 72.86 | 4,650,700 |
Jan 16, 2024 | 73.00 | 73.24 | 72.55 | 72.85 | 72.41 | 6,040,900 |
Jan 12, 2024 | 73.20 | 73.38 | 72.72 | 73.12 | 72.68 | 4,494,000 |
Jan 11, 2024 | 72.85 | 73.06 | 72.28 | 72.78 | 72.34 | 5,221,500 |
Jan 10, 2024 | 73.70 | 73.77 | 72.82 | 73.08 | 72.64 | 4,675,800 |
Jan 9, 2024 | 73.09 | 73.77 | 72.64 | 73.74 | 73.29 | 5,078,800 |
Jan 8, 2024 | 73.10 | 73.83 | 73.10 | 73.71 | 73.26 | 5,596,700 |
Jan 5, 2024 | 73.06 | 73.44 | 72.60 | 73.09 | 72.65 | 3,733,200 |
Jan 4, 2024 | 73.09 | 73.86 | 73.04 | 73.28 | 72.84 | 5,218,700 |
Jan 3, 2024 | 74.36 | 74.43 | 73.20 | 73.28 | 72.84 | 5,610,000 |
Jan 2, 2024 | 72.37 | 73.96 | 72.37 | 73.84 | 73.39 | 6,321,800 |
Dec 29, 2023 | 72.14 | 72.65 | 72.11 | 72.43 | 71.99 | 4,658,600 |
Dec 28, 2023 | 0.43 Dividend | |||||
Dec 28, 2023 | 71.78 | 72.35 | 71.69 | 72.26 | 71.82 | 4,095,300 |
Dec 27, 2023 | 71.77 | 72.26 | 71.54 | 72.21 | 71.35 | 4,061,500 |
Dec 26, 2023 | 71.20 | 71.90 | 71.00 | 71.71 | 70.86 | 4,002,900 |
Dec 22, 2023 | 70.83 | 71.57 | 70.75 | 71.21 | 70.36 | 4,109,000 |
Dec 21, 2023 | 69.62 | 70.48 | 69.50 | 70.46 | 69.62 | 5,538,100 |
Dec 20, 2023 | 70.37 | 70.71 | 69.24 | 69.33 | 68.50 | 9,276,100 |
Dec 19, 2023 | 70.85 | 71.38 | 70.76 | 71.05 | 70.20 | 5,096,700 |
Dec 18, 2023 | 71.26 | 71.50 | 70.60 | 71.06 | 70.21 | 5,243,900 |
Dec 15, 2023 | 70.41 | 71.07 | 70.04 | 70.70 | 69.86 | 15,088,700 |
Dec 14, 2023 | 73.03 | 73.03 | 70.57 | 70.70 | 69.86 | 8,149,600 |
Dec 13, 2023 | 72.30 | 73.25 | 72.24 | 73.11 | 72.24 | 5,504,100 |
Dec 12, 2023 | 72.36 | 72.38 | 71.57 | 72.27 | 71.41 | 5,850,100 |
Dec 11, 2023 | 71.85 | 73.03 | 71.61 | 71.75 | 70.89 | 6,648,300 |
Dec 8, 2023 | 71.50 | 71.79 | 71.05 | 71.09 | 70.24 | 5,321,900 |
Dec 7, 2023 | 71.37 | 71.97 | 70.85 | 71.61 | 70.76 | 6,082,700 |
Dec 6, 2023 | 71.00 | 71.38 | 70.60 | 71.29 | 70.44 | 6,123,300 |
Dec 5, 2023 | 71.06 | 71.25 | 70.35 | 70.68 | 69.84 | 3,992,400 |
Dec 4, 2023 | 70.38 | 71.42 | 70.35 | 71.22 | 70.37 | 6,118,900 |
Dec 1, 2023 | 70.87 | 71.06 | 70.24 | 70.82 | 69.98 | 5,265,800 |
Nov 30, 2023 | 70.28 | 71.09 | 69.94 | 71.06 | 70.21 | 9,089,900 |
Nov 29, 2023 | 71.25 | 71.41 | 70.28 | 70.44 | 69.60 | 5,163,600 |
Nov 28, 2023 | 71.55 | 71.81 | 71.24 | 71.43 | 70.58 | 5,967,700 |
Nov 27, 2023 | 72.00 | 72.11 | 71.22 | 71.48 | 70.63 | 7,100,000 |
Nov 24, 2023 | 71.64 | 71.88 | 71.44 | 71.62 | 70.77 | 2,067,700 |
Nov 22, 2023 | 71.32 | 71.75 | 71.17 | 71.49 | 70.64 | 3,647,100 |
Nov 21, 2023 | 71.00 | 71.44 | 70.91 | 70.97 | 70.12 | 6,057,500 |
Nov 20, 2023 | 70.20 | 71.13 | 70.07 | 70.91 | 70.06 | 5,778,200 |
Nov 17, 2023 | 71.00 | 71.00 | 70.21 | 70.63 | 69.79 | 5,427,800 |
Nov 16, 2023 | 70.49 | 70.97 | 70.31 | 70.62 | 69.78 | 6,440,200 |
Nov 15, 2023 | 69.74 | 70.69 | 69.74 | 69.99 | 69.16 | 7,262,100 |
Nov 14, 2023 | 69.84 | 70.24 | 69.62 | 70.10 | 69.26 | 7,502,900 |
Nov 13, 2023 | 69.03 | 69.76 | 68.96 | 69.30 | 68.47 | 6,178,700 |
Nov 10, 2023 | 69.16 | 69.31 | 68.37 | 69.12 | 68.30 | 7,076,700 |
Nov 9, 2023 | 69.07 | 69.36 | 68.81 | 68.94 | 68.12 | 7,639,100 |
Nov 8, 2023 | 68.76 | 69.36 | 68.76 | 69.02 | 68.20 | 6,608,800 |
Nov 7, 2023 | 68.65 | 68.83 | 68.08 | 68.49 | 67.67 | 8,028,600 |
Nov 6, 2023 | 68.74 | 69.22 | 68.18 | 68.24 | 67.43 | 5,600,600 |
Nov 3, 2023 | 68.65 | 69.09 | 68.34 | 68.82 | 68.00 | 9,268,900 |
Nov 2, 2023 | 68.50 | 68.82 | 67.17 | 67.97 | 67.16 | 10,467,800 |
Nov 1, 2023 | 66.45 | 67.26 | 66.24 | 66.82 | 66.02 | 7,991,300 |
Oct 31, 2023 | 66.01 | 66.33 | 65.33 | 66.21 | 65.42 | 5,575,200 |
Oct 30, 2023 | 65.42 | 66.17 | 65.27 | 65.98 | 65.19 | 6,471,700 |
Oct 27, 2023 | 65.30 | 66.05 | 64.86 | 65.01 | 64.24 | 6,251,600 |
Oct 26, 2023 | 65.89 | 66.38 | 65.39 | 65.65 | 64.87 | 6,808,900 |
Oct 25, 2023 | 65.38 | 66.08 | 65.05 | 65.69 | 64.91 | 6,916,700 |
Oct 24, 2023 | 64.20 | 65.72 | 64.16 | 65.55 | 64.77 | 7,711,000 |
Oct 23, 2023 | 63.92 | 64.66 | 63.66 | 63.99 | 63.23 | 5,162,100 |
Oct 20, 2023 | 64.34 | 65.03 | 64.08 | 64.10 | 63.34 | 9,887,000 |
Oct 19, 2023 | 64.08 | 64.97 | 63.81 | 64.21 | 63.44 | 8,736,200 |
Oct 18, 2023 | 63.71 | 64.61 | 63.70 | 64.15 | 63.39 | 7,677,000 |
Oct 17, 2023 | 62.46 | 63.59 | 62.42 | 63.54 | 62.78 | 7,935,800 |
Oct 16, 2023 | 61.87 | 62.95 | 61.83 | 62.62 | 61.87 | 7,588,900 |
Oct 13, 2023 | 61.07 | 61.95 | 60.87 | 61.53 | 60.80 | 7,316,600 |
Oct 12, 2023 | 62.77 | 62.84 | 60.75 | 61.04 | 60.31 | 8,044,800 |
Oct 11, 2023 | 63.69 | 63.96 | 62.73 | 62.90 | 62.15 | 5,996,400 |
Oct 10, 2023 | 64.40 | 64.50 | 63.30 | 63.63 | 62.87 | 9,107,700 |
Oct 9, 2023 | 63.80 | 64.39 | 62.71 | 63.77 | 63.01 | 8,349,300 |
Oct 6, 2023 | 64.38 | 64.41 | 61.19 | 63.36 | 62.60 | 19,040,300 |
Oct 5, 2023 | 68.34 | 68.36 | 65.02 | 65.07 | 64.29 | 7,626,600 |
Oct 4, 2023 | 67.79 | 68.80 | 67.38 | 68.68 | 67.86 | 5,757,700 |
Oct 3, 2023 | 68.24 | 68.26 | 67.37 | 67.60 | 66.79 | 7,959,500 |
Oct 2, 2023 | 69.20 | 69.29 | 68.04 | 68.49 | 67.67 | 4,929,100 |
Sep 29, 2023 | 69.59 | 69.98 | 69.10 | 69.40 | 68.57 | 5,562,800 |
Sep 28, 2023 | 0.43 Dividend | |||||
Sep 28, 2023 | 69.81 | 70.05 | 69.33 | 69.39 | 68.56 | 6,688,800 |
Sep 27, 2023 | 70.79 | 70.96 | 69.64 | 69.99 | 68.74 | 10,621,700 |
Sep 26, 2023 | 69.53 | 70.94 | 69.46 | 70.57 | 69.31 | 9,672,000 |
Sep 25, 2023 | 70.32 | 70.39 | 69.30 | 69.71 | 68.46 | 4,516,700 |
Sep 22, 2023 | 70.71 | 71.06 | 70.35 | 70.43 | 69.17 | 5,976,200 |
Sep 21, 2023 | 71.42 | 71.80 | 70.66 | 70.71 | 69.44 | 4,773,400 |
Sep 20, 2023 | 71.74 | 72.08 | 71.20 | 71.64 | 70.36 | 3,845,800 |
Sep 19, 2023 | 71.73 | 71.73 | 71.16 | 71.51 | 70.23 | 4,048,700 |
Sep 18, 2023 | 72.38 | 72.38 | 71.44 | 71.86 | 70.57 | 3,915,000 |
Sep 15, 2023 | 72.30 | 72.70 | 71.84 | 71.94 | 70.65 | 9,339,800 |
Sep 14, 2023 | 71.50 | 72.55 | 71.37 | 72.38 | 71.08 | 5,183,200 |
Sep 13, 2023 | 70.91 | 71.39 | 70.80 | 71.29 | 70.01 | 4,026,600 |
Sep 12, 2023 | 71.37 | 71.44 | 70.94 | 71.06 | 69.79 | 4,834,500 |
Sep 11, 2023 | 70.13 | 71.57 | 69.88 | 71.37 | 70.09 | 6,503,900 |
Sep 8, 2023 | 69.99 | 70.00 | 69.24 | 69.82 | 68.57 | 6,838,500 |
Sep 7, 2023 | 69.97 | 70.42 | 69.66 | 70.00 | 68.75 | 6,177,900 |
Sep 6, 2023 | 69.54 | 69.76 | 69.25 | 69.69 | 68.44 | 4,784,100 |
Sep 5, 2023 | 69.59 | 69.73 | 69.02 | 69.56 | 68.31 | 6,517,300 |
Sep 1, 2023 | 71.74 | 71.74 | 69.44 | 69.69 | 68.44 | 7,284,400 |
Aug 31, 2023 | 71.44 | 71.62 | 70.91 | 71.26 | 69.98 | 7,116,600 |
Aug 30, 2023 | 71.63 | 72.00 | 71.46 | 71.57 | 70.29 | 3,883,800 |
Aug 29, 2023 | 71.80 | 71.82 | 70.88 | 71.48 | 70.20 | 6,201,300 |
Aug 28, 2023 | 71.92 | 71.94 | 71.16 | 71.55 | 70.27 | 3,577,000 |
Aug 25, 2023 | 71.06 | 71.82 | 70.92 | 71.50 | 70.22 | 3,890,200 |
Aug 24, 2023 | 71.56 | 72.17 | 70.81 | 70.85 | 69.58 | 4,736,900 |
Aug 23, 2023 | 70.50 | 71.55 | 70.42 | 71.48 | 70.20 | 5,603,900 |
Aug 22, 2023 | 70.65 | 70.85 | 70.11 | 70.21 | 68.95 | 4,686,800 |
Aug 21, 2023 | 71.09 | 71.24 | 70.58 | 70.73 | 69.46 | 4,787,200 |
Aug 18, 2023 | 71.17 | 71.40 | 70.97 | 71.13 | 69.86 | 5,328,600 |
Aug 17, 2023 | 71.99 | 72.18 | 71.16 | 71.20 | 69.92 | 4,446,400 |
Aug 16, 2023 | 72.27 | 72.72 | 71.86 | 71.96 | 70.67 | 4,065,500 |
Aug 15, 2023 | 72.90 | 72.97 | 72.22 | 72.28 | 70.98 | 4,874,800 |
Aug 14, 2023 | 74.10 | 74.18 | 73.09 | 73.21 | 71.90 | 6,063,900 |
Aug 11, 2023 | 73.90 | 74.29 | 73.69 | 73.97 | 72.64 | 3,611,500 |
Aug 10, 2023 | 74.01 | 74.70 | 73.63 | 73.72 | 72.40 | 4,137,800 |
Aug 9, 2023 | 73.32 | 74.12 | 73.22 | 73.80 | 72.48 | 5,487,300 |
Aug 8, 2023 | 74.21 | 74.32 | 73.26 | 73.40 | 72.08 | 4,870,500 |
Aug 7, 2023 | 74.14 | 74.51 | 73.98 | 74.26 | 72.93 | 2,892,100 |
Aug 4, 2023 | 75.26 | 75.61 | 73.82 | 73.92 | 72.60 | 5,070,800 |
Aug 3, 2023 | 75.10 | 75.69 | 75.08 | 75.29 | 73.94 | 7,102,500 |
Aug 2, 2023 | 74.11 | 75.61 | 74.10 | 75.35 | 74.00 | 7,211,600 |
Aug 1, 2023 | 74.25 | 74.67 | 73.92 | 74.35 | 73.02 | 5,080,300 |
Jul 31, 2023 | 74.91 | 75.05 | 73.71 | 74.13 | 72.80 | 6,476,100 |
Jul 28, 2023 | 75.88 | 76.77 | 74.66 | 75.04 | 73.70 | 10,226,400 |
Jul 27, 2023 | 73.63 | 74.00 | 72.22 | 72.36 | 71.06 | 6,446,700 |
Jul 26, 2023 | 74.10 | 74.37 | 73.44 | 73.67 | 72.35 | 5,676,000 |
Jul 25, 2023 | 74.33 | 74.42 | 73.98 | 74.40 | 73.07 | 6,928,500 |
Jul 24, 2023 | 74.11 | 74.44 | 74.07 | 74.32 | 72.99 | 6,224,000 |
Jul 21, 2023 | 73.86 | 74.46 | 73.64 | 73.98 | 72.65 | 22,068,200 |
Jul 20, 2023 | 73.50 | 74.05 | 73.48 | 73.88 | 72.56 | 7,003,100 |
Jul 19, 2023 | 72.18 | 73.29 | 72.01 | 73.21 | 71.90 | 6,206,000 |
Jul 18, 2023 | 71.70 | 72.41 | 71.41 | 72.10 | 70.81 | 5,777,600 |
Jul 17, 2023 | 72.05 | 72.62 | 71.89 | 71.94 | 70.65 | 5,824,400 |
Jul 14, 2023 | 71.97 | 72.33 | 71.60 | 72.28 | 70.98 | 4,556,200 |
Jul 13, 2023 | 71.35 | 71.93 | 71.20 | 71.83 | 70.54 | 5,582,900 |
Jul 12, 2023 | 71.28 | 71.82 | 70.95 | 71.40 | 70.12 | 8,454,700 |
Jul 11, 2023 | 72.00 | 72.07 | 70.48 | 70.89 | 69.62 | 8,284,000 |
Jul 10, 2023 | 72.39 | 73.01 | 72.01 | 72.10 | 70.81 | 5,702,900 |
Jul 7, 2023 | 72.76 | 72.77 | 71.95 | 72.00 | 70.71 | 6,720,300 |
Jul 6, 2023 | 72.67 | 73.07 | 72.14 | 72.88 | 71.57 | 6,781,100 |
Jul 5, 2023 | 72.97 | 73.41 | 72.63 | 73.22 | 71.91 | 7,448,800 |
Jul 3, 2023 | 72.77 | 73.60 | 72.49 | 73.51 | 72.19 | 3,931,700 |
Jun 30, 2023 | 72.58 | 73.09 | 72.46 | 72.94 | 71.63 | 8,377,700 |
Jun 29, 2023 | 0.39 Dividend | |||||
Jun 29, 2023 | 72.19 | 72.56 | 71.90 | 72.28 | 70.98 | 6,453,900 |
Jun 28, 2023 | 73.39 | 73.71 | 72.75 | 73.22 | 71.53 | 6,290,100 |
Jun 27, 2023 | 73.49 | 73.97 | 72.96 | 73.93 | 72.22 | 6,508,000 |
Jun 26, 2023 | 73.09 | 73.28 | 72.36 | 73.23 | 71.54 | 4,951,000 |
Jun 23, 2023 | 74.09 | 74.11 | 72.94 | 73.10 | 71.41 | 7,619,000 |
Jun 22, 2023 | 73.26 | 73.95 | 73.26 | 73.74 | 72.04 | 6,226,400 |
Jun 21, 2023 | 73.25 | 73.50 | 72.63 | 73.14 | 71.45 | 6,778,600 |
Jun 20, 2023 | 73.88 | 74.25 | 73.25 | 73.26 | 71.57 | 6,284,000 |
Jun 16, 2023 | 74.14 | 74.41 | 73.44 | 73.57 | 71.87 | 10,884,800 |
Jun 15, 2023 | 73.48 | 73.79 | 73.19 | 73.46 | 71.76 | 4,908,900 |
Jun 14, 2023 | 73.03 | 73.43 | 72.63 | 73.13 | 71.44 | 5,203,900 |
Jun 13, 2023 | 72.57 | 73.06 | 72.44 | 72.72 | 71.04 | 3,796,600 |
Jun 12, 2023 | 72.97 | 73.17 | 72.21 | 72.81 | 71.13 | 4,934,300 |
Jun 9, 2023 | 72.46 | 73.22 | 72.46 | 72.97 | 71.29 | 4,406,800 |
Jun 8, 2023 | 72.01 | 73.20 | 71.86 | 73.09 | 71.40 | 4,835,500 |
Jun 7, 2023 | 72.29 | 73.15 | 72.03 | 72.19 | 70.52 | 7,789,300 |
Jun 6, 2023 | 74.31 | 74.56 | 72.86 | 73.28 | 71.59 | 4,865,100 |
Jun 5, 2023 | 74.25 | 74.73 | 73.94 | 74.29 | 72.58 | 6,670,000 |
Jun 2, 2023 | 73.77 | 74.36 | 73.50 | 74.27 | 72.56 | 5,672,300 |
Jun 1, 2023 | 73.62 | 73.73 | 72.97 | 73.61 | 71.91 | 5,445,200 |
May 31, 2023 | 72.47 | 73.74 | 72.28 | 73.41 | 71.72 | 13,628,600 |
May 30, 2023 | 74.41 | 74.53 | 72.25 | 72.37 | 70.70 | 10,882,400 |
May 26, 2023 | 75.01 | 75.29 | 74.44 | 75.13 | 73.40 | 7,429,000 |
May 25, 2023 | 74.95 | 75.44 | 74.39 | 75.18 | 73.44 | 5,125,600 |
May 24, 2023 | 75.63 | 75.86 | 75.15 | 75.47 | 73.73 | 4,553,800 |
May 23, 2023 | 75.97 | 76.00 | 75.14 | 75.65 | 73.90 | 4,807,400 |
May 22, 2023 | 77.08 | 77.21 | 75.64 | 75.87 | 74.12 | 5,655,800 |
May 19, 2023 | 77.36 | 77.57 | 76.74 | 77.06 | 75.28 | 5,806,200 |
May 18, 2023 | 76.81 | 77.31 | 76.62 | 77.27 | 75.49 | 5,040,200 |
May 17, 2023 | 77.80 | 77.92 | 76.56 | 77.23 | 75.45 | 4,907,800 |
May 16, 2023 | 77.60 | 78.01 | 76.93 | 77.80 | 76.00 | 4,389,300 |
May 15, 2023 | 78.12 | 78.26 | 77.32 | 77.73 | 75.94 | 3,189,500 |
May 12, 2023 | 78.40 | 78.54 | 77.74 | 77.88 | 76.08 | 5,085,400 |
May 11, 2023 | 77.92 | 78.44 | 77.35 | 78.36 | 76.55 | 3,679,500 |
May 10, 2023 | 77.89 | 78.38 | 77.51 | 77.89 | 76.09 | 5,160,400 |
May 9, 2023 | 77.90 | 78.07 | 77.32 | 77.89 | 76.09 | 3,825,700 |
May 8, 2023 | 77.25 | 78.21 | 76.96 | 78.11 | 76.31 | 5,676,500 |
May 5, 2023 | 77.06 | 77.63 | 76.77 | 77.56 | 75.77 | 5,461,000 |
May 4, 2023 | 77.42 | 77.50 | 76.76 | 77.29 | 75.51 | 5,725,400 |
May 3, 2023 | 77.89 | 78.01 | 76.66 | 77.02 | 75.24 | 5,957,400 |
May 2, 2023 | 77.32 | 77.77 | 76.52 | 77.60 | 75.81 | 7,971,900 |
May 1, 2023 | 76.52 | 77.72 | 76.19 | 77.22 | 75.44 | 6,670,400 |
Apr 28, 2023 | 75.88 | 78.59 | 75.69 | 76.72 | 74.95 | 14,860,900 |
Apr 27, 2023 | 72.39 | 73.89 | 72.18 | 73.82 | 72.12 | 7,665,100 |
Apr 26, 2023 | 71.71 | 72.47 | 71.59 | 72.33 | 70.66 | 5,877,200 |
Apr 25, 2023 | 71.81 | 72.63 | 71.77 | 72.50 | 70.83 | 5,980,400 |
Related Tickers
HSY The Hershey Company
188.14
+0.57%
TR Tootsie Roll Industries, Inc.
30.31
-0.03%
BARN.SW Barry Callebaut AG
1,382.00
+0.22%
RMCF Rocky Mountain Chocolate Factory, Inc.
3.5500
+0.28%
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,310.00
-1.81%
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
103,600.00
-1.52%
BRRLY Barry Callebaut AG
15.50
0.00%
HSY.BA The Hershey Company
9,447.50
+0.60%
SUG.V Sucro Limited
7.75
-5.49%
BRR.BK Buriram Sugar Public Company Limited
4.7400
+0.42%