UK markets open in 3 hours 22 minutes
NIKKEI 225
38,661.04 -42.47 (-0.11%) HANG SENG
18,375.66 -101.14 (-0.55%) CRUDE OIL
75.62 +0.07 (+0.09%) GOLD FUTURES
2,396.50 +5.60 (+0.23%) DOW
38,886.17 +78.84 (+0.20%) Bitcoin GBP
55,453.89 -146.77 (-0.26%)
Mondelez International Inc (0R0G.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 03:41PM BST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 67.81 | 68.76 | 67.66 | 68.44 | 68.44 | 4,767 |
| 05 Jun 2024 | 67.86 | 67.96 | 67.18 | 67.50 | 67.50 | 3,152 |
| 04 Jun 2024 | 67.35 | 68.37 | 67.07 | 68.24 | 68.24 | 39,526 |
| 03 Jun 2024 | 68.27 | 68.38 | 67.29 | 67.49 | 67.49 | 4,896 |
| 31 May 2024 | 67.47 | 68.11 | 67.45 | 68.08 | 68.08 | 1,687 |
| 30 May 2024 | 67.19 | 67.45 | 67.07 | 67.42 | 67.42 | 3,734 |
| 29 May 2024 | 67.50 | 67.50 | 66.66 | 66.97 | 66.97 | 3,637 |
| 28 May 2024 | 67.97 | 68.31 | 67.18 | 67.37 | 67.37 | 39,241 |
| 24 May 2024 | 68.71 | 69.14 | 68.38 | 68.49 | 68.49 | 12,420 |
| 23 May 2024 | 69.88 | 69.88 | 68.99 | 69.08 | 69.08 | 2,933 |
| 22 May 2024 | 70.06 | 70.12 | 69.47 | 70.07 | 70.07 | 3,154 |
| 21 May 2024 | 70.61 | 70.80 | 70.03 | 70.50 | 70.50 | 2,070 |
| 20 May 2024 | 71.27 | 71.27 | 70.34 | 70.34 | 70.34 | 2,595 |
| 17 May 2024 | 71.83 | 71.91 | 71.23 | 71.46 | 71.46 | 1,942 |
| 16 May 2024 | 71.36 | 71.86 | 71.34 | 71.79 | 71.79 | 854 |
| 15 May 2024 | 72.04 | 72.11 | 71.47 | 71.80 | 71.80 | 6,339 |
| 14 May 2024 | 72.00 | 72.00 | 71.32 | 71.66 | 71.66 | 1,581 |
| 13 May 2024 | 71.47 | 71.93 | 71.24 | 71.48 | 71.48 | 1,387 |
| 10 May 2024 | 70.05 | 71.16 | 70.00 | 71.14 | 71.14 | 4,066 |
| 09 May 2024 | 70.60 | 70.60 | 70.00 | 70.06 | 70.06 | 1,989 |
| 08 May 2024 | 70.98 | 71.09 | 70.16 | 70.25 | 70.25 | 6,398 |
| 07 May 2024 | 70.38 | 70.70 | 70.15 | 70.36 | 70.36 | 1,195 |
| 03 May 2024 | 70.54 | 70.70 | 69.33 | 69.55 | 69.55 | 6,434 |
| 02 May 2024 | 70.90 | 71.03 | 70.62 | 71.03 | 71.03 | 9,765 |
| 01 May 2024 | 71.72 | 71.02 | 70.54 | 70.75 | 70.75 | 2,839 |
| 30 Apr 2024 | 72.03 | 72.61 | 71.91 | 72.29 | 72.29 | 2,549 |
| 29 Apr 2024 | 70.80 | 71.73 | 70.75 | 71.63 | 71.63 | 1,518 |
| 26 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 25 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 24 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 23 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 22 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 19 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 18 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 17 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 16 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 15 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 12 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 11 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 10 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 09 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 08 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 05 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 04 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 03 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 02 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 28 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 27 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 27 Mar 2024 | 0.425 Dividend | |||||
| 26 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 25 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 22 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 21 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 20 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 19 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 18 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 15 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 14 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 13 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 12 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 11 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 08 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 07 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 06 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 05 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 04 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 01 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 29 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 28 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 27 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 26 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 23 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 22 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 21 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 20 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 19 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 16 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 15 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 14 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 13 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 12 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 09 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 08 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 07 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 06 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 05 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 02 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 01 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 31 Jan 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 30 Jan 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 29 Jan 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 26 Jan 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 25 Jan 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 24 Jan 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 23 Jan 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 22 Jan 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 19 Jan 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 18 Jan 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 17 Jan 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| 16 Jan 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 59.94 | - |
| *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.