Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	MDLZ	71.76	71.85	69.48	70.685	-1.255	11,091,328	64,483	70.05	70.82
2024-04-30	Q	MDLZ	72.03	72.64	71.82	71.94	0.11	11,058,438	64,734	70.00	71.94
2024-04-29	Q	MDLZ	70.75	71.85	70.74	71.83	1.22	8,544,743	49,161	71.40	71.85
2024-04-26	Q	MDLZ	70.31	71.14	70.24	70.61	-0.19	7,145,118	40,014	70.26	71.02
2024-04-25	Q	MDLZ	71.29	71.50	70.58	70.80	-0.51	10,647,746	54,136	70.61	71.54
2024-04-24	Q	MDLZ	69.91	71.535	69.865	71.31	0.56	16,596,845	64,190	71.28	75.10
2024-04-23	Q	MDLZ	69.25	70.78	69.23	70.75	1.35	15,893,759	65,993	70.20	70.65
2024-04-22	Q	MDLZ	68.26	69.43	68.23	69.41	1.30	10,426,853	46,772	69.20	69.88
2024-04-19	Q	MDLZ	67.42	68.16	67.09	68.11	0.94	11,020,772	42,629	67.50	69.35
2024-04-18	Q	MDLZ	66.66	67.335	66.55	67.17	0.66	8,695,653	43,933	66.81	67.39
2024-04-17	Q	MDLZ	66.23	66.66	66.00	66.51	0.53	6,755,530	36,251	66.16	68.07
2024-04-16	Q	MDLZ	66.04	66.15	65.50	65.98	0.11	8,581,263	48,296	65.76	66.40
2024-04-15	Q	MDLZ	67.27	67.38	65.22	65.87	-0.82	10,783,539	54,346	65.45	68.47
2024-04-12	Q	MDLZ	66.36	66.73	66.01	66.69	-0.09	7,433,519	41,729	66.40	67.46
2024-04-11	Q	MDLZ	66.85	67.25	66.205	66.78	0.10	11,259,622	52,198	66.72	67.35
2024-04-10	Q	MDLZ	67.31	67.52	66.324	66.68	-1.18	6,858,580	48,739	66.50	66.96
2024-04-09	Q	MDLZ	67.93	67.97	67.34	67.86	0.26	8,120,018	43,713	67.34	69.42
2024-04-08	Q	MDLZ	68.00	68.32	67.53	67.60	-0.39	8,835,206	38,988	67.52	67.97
2024-04-05	Q	MDLZ	67.96	68.43	67.635	67.99	-0.22	10,258,462	46,230	67.12	67.96
2024-04-04	Q	MDLZ	68.55	68.67	67.92	68.21	0.24	13,595,013	51,980	68.00	68.78
2024-04-03	Q	MDLZ	68.98	69.09	67.89	67.97	-1.29	8,755,262	46,476	67.14	68.30
2024-04-02	Q	MDLZ	69.80	70.0275	69.11	69.26	-0.50	6,886,141	40,166	69.17	71.28
2024-04-01	Q	MDLZ	70.145	70.145	69.11	69.76	-0.24	8,426,022	48,868	69.60	69.69
2024-03-29	Q	MDLZ	70.47	70.58	69.83	70.00	-0.10	0	0	69.95	70.16
2024-03-28	Q	MDLZ	70.47	70.58	69.83	70.00	-0.10	9,931,071	50,463	69.95	70.16
2024-03-27	Q	MDLZ	70.05	70.35	69.83	70.10	0.485	7,119,411	45,821	70.25	70.65
2024-03-26	Q	MDLZ	70.69	70.82	69.69	70.04	-0.81	11,413,082	66,275	70.04	70.25
2024-03-25	Q	MDLZ	72.64	72.66	70.84	70.85	-1.55	6,786,557	42,192	70.86	71.57
2024-03-22	Q	MDLZ	72.26	72.70	71.95	72.40	0.19	6,006,011	27,111	72.11	72.60
2024-03-21	Q	MDLZ	72.00	72.365	71.51	72.21	0.34	5,859,192	30,635	72.04	72.45
2024-03-20	Q	MDLZ	72.30	72.57	71.285	71.87	-0.38	6,713,973	39,328	71.74	72.00
2024-03-19	Q	MDLZ	71.66	72.435	71.56	72.25	0.94	9,590,891	38,435	71.73	72.50
2024-03-18	Q	MDLZ	71.00	71.595	70.82	71.31	0.56	8,754,442	32,576	71.22	71.46
2024-03-15	Q	MDLZ	71.00	71.06	70.14	70.75	-0.21	16,858,275	42,339	70.50	71.31
2024-03-14	Q	MDLZ	71.40	71.51	70.485	70.96	-0.53	7,898,494	46,829	70.97	71.00
2024-03-13	Q	MDLZ	72.06	72.24	71.41	71.49	-0.25	6,781,121	36,621	71.50	71.76
2024-03-12	Q	MDLZ	72.21	72.38	71.60	71.74	-0.66	5,862,186	35,777	71.58	71.90
2024-03-11	Q	MDLZ	71.90	72.5925	71.889	72.40	0.55	5,064,904	32,149	72.25	72.65
2024-03-08	Q	MDLZ	70.725	72.235	70.37	71.85	0.85	7,227,630	41,436	71.00	72.29
2024-03-07	Q	MDLZ	71.81	71.99	70.93	71.00	-0.62	8,339,462	41,961	69.72	71.26
2024-03-06	Q	MDLZ	70.93	71.845	70.93	71.62	0.78	5,228,834	35,539	65.01	71.63
2024-03-05	Q	MDLZ	71.23	71.81	70.67	70.84	-0.67	8,569,520	51,024	70.00	70.83
2024-03-04	Q	MDLZ	72.00	72.30	71.295	71.51	-0.86	7,258,168	47,249	71.30	71.61
2024-03-01	Q	MDLZ	72.86	72.965	72.155	72.37	-0.70	5,652,846	33,087	72.08	72.46
2024-02-29	Q	MDLZ	73.62	73.85	72.67	73.07	-0.12	9,569,535	41,019	71.49	80.43
2024-02-28	Q	MDLZ	73.25	73.545	72.93	73.19	0.06	4,628,051	31,050	72.00	73.50
2024-02-27	Q	MDLZ	73.27	73.725	73.005	73.13	-0.16	8,864,095	42,625	66.88	73.60
2024-02-26	Q	MDLZ	73.90	74.04	73.14	73.29	-0.69	7,263,560	36,120	72.60	74.00
2024-02-23	Q	MDLZ	74.04	75.04	73.98	73.98	-0.15	6,732,591	38,824	73.68	75.30
2024-02-22	Q	MDLZ	73.13	74.35	73.00	74.13	0.33	7,953,365	44,656	73.75	74.37
2024-02-21	Q	MDLZ	73.62	73.92	73.42	73.80	0.61	7,316,448	43,316	73.80	73.95
2024-02-20	Q	MDLZ	72.51	73.38	72.25	73.19	1.21	7,733,430	44,851	73.42	73.80
2024-02-19	Q	MDLZ	71.56	72.085	71.06	71.98	0.37	0	0	71.75	72.80
2024-02-16	Q	MDLZ	71.56	72.085	71.06	71.98	0.37	7,077,669	35,643	71.75	72.80
2024-02-15	Q	MDLZ	71.50	71.98	71.44	71.61	0.20	5,890,407	48,260	71.49	77.17
2024-02-14	Q	MDLZ	71.74	72.23	70.97	71.41	-0.57	7,769,423	45,392	71.30	71.65
2024-02-13	Q	MDLZ	73.62	73.87	71.585	71.98	-1.52	8,809,231	55,729	71.58	72.16
2024-02-12	Q	MDLZ	73.07	73.65	72.85	73.50	0.33	5,776,387	37,525	72.84	73.92
2024-02-09	Q	MDLZ	74.45	74.48	72.83	73.17	-1.59	7,425,046	50,504	72.94	73.95
2024-02-08	Q	MDLZ	74.59	75.175	74.44	74.76	0.14	4,848,927	33,624	70.00	74.83
2024-02-07	Q	MDLZ	75.56	75.78	74.56	74.62	-0.63	6,067,742	38,860	74.47	75.19
2024-02-06	Q	MDLZ	75.31	75.48	74.57	75.25	-0.08	6,191,656	40,544	74.47	76.90
2024-02-05	Q	MDLZ	76.46	76.69	75.22	75.33	-1.54	8,487,820	49,016	75.00	81.95
2024-02-02	Q	MDLZ	76.90	77.20	76.07	76.87	0.33	8,314,768	52,430	76.00	83.44