Mondelez International (NQ: MDLZ )

74.78 -0.27 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 35.04 35.89 34.84 35.89 17,116,576 +1.29(+3.73%)
Jan 28, 2016 34.82 35.42 34.50 34.60 13,953,735 +0.36(+1.05%)
Jan 27, 2016 34.43 34.94 33.96 34.24 9,296,900 -0.19(-0.56%)
Jan 26, 2016 33.51 34.59 33.51 34.44 9,759,349 +0.96(+2.86%)
Jan 25, 2016 34.75 34.80 33.44 33.48 16,168,810 -1.17(-3.37%)
Jan 22, 2016 34.22 34.76 33.64 34.64 11,420,785 +1.06(+3.15%)
Jan 21, 2016 33.99 34.07 33.31 33.59 11,390,207 -0.28(-0.84%)
Jan 20, 2016 34.05 34.27 33.05 33.87 15,373,529 -0.66(-1.91%)
Jan 19, 2016 34.19 34.69 33.85 34.53 16,881,140 +0.96(+2.85%)
Jan 15, 2016 33.78 33.57 33.57 33.57 22,904,250 -0.87(-2.54%)
Jan 14, 2016 34.60 34.92 33.80 34.44 14,752,475 +0.64(+1.90%)
Jan 13, 2016 35.07 35.25 33.74 33.80 16,920,332 -1.27(-3.63%)
Jan 12, 2016 34.71 35.05 34.57 35.08 13,146,148 +0.37(+1.06%)
Jan 11, 2016 34.42 34.81 34.18 34.71 12,286,418 +0.57(+1.68%)
Jan 08, 2016 34.69 35.03 34.12 34.14 17,447,060 -0.50(-1.44%)
Jan 07, 2016 35.84 35.84 34.44 34.64 23,782,832 -2.00(-5.46%)
Jan 06, 2016 36.08 36.78 36.04 36.63 23,589,096 -0.13(-0.36%)
Jan 05, 2016 36.47 37.02 36.35 36.77 18,568,394 +0.30(+0.82%)
Jan 04, 2016 36.72 37.02 36.02 36.47 13,915,496 -0.87(-2.34%)
Dec 31, 2015 37.65 37.34 37.34 37.34 5,581,728 -0.56(-1.47%)
Dec 30, 2015 38.09 38.26 37.83 37.90 6,720,071 -0.20(-0.52%)
Dec 29, 2015 37.60 38.15 37.39 38.10 7,079,650 +0.71(+1.89%)
Dec 28, 2015 37.53 37.73 37.30 37.39 4,421,019 -0.23(-0.62%)
Dec 24, 2015 37.81 37.62 37.62 37.62 2,760,328 -0.19(-0.50%)
Dec 23, 2015 37.28 37.85 37.18 37.82 7,976,905 +0.72(+1.95%)
Dec 22, 2015 36.90 37.18 36.50 37.09 7,503,921 +0.22(+0.61%)
Dec 21, 2015 36.21 36.93 35.97 36.87 10,622,043 +0.95(+2.63%)
Dec 18, 2015 36.45 36.52 35.63 35.92 25,988,208 -0.88(-2.39%)
Dec 17, 2015 37.21 37.25 36.69 36.80 8,430,255 -0.40(-1.08%)
Dec 16, 2015 36.49 37.28 36.48 37.21 11,992,316 +0.68(+1.87%)
Dec 15, 2015 36.70 36.93 36.30 36.52 9,928,714 +0.58(+1.62%)
Dec 14, 2015 35.73 36.00 35.37 35.94 11,718,401 +0.49(+1.38%)
Dec 11, 2015 35.81 36.15 35.32 35.45 12,018,632 -1.04(-2.84%)
Dec 10, 2015 36.16 36.79 36.11 36.49 10,727,597 +0.27(+0.76%)
Dec 09, 2015 36.31 36.71 35.97 36.21 8,465,802 -0.29(-0.80%)
Dec 08, 2015 36.08 36.67 35.80 36.50 7,926,246 -0.02(-0.07%)
Dec 07, 2015 36.86 36.92 36.28 36.53 11,118,660 -0.39(-1.06%)
Dec 04, 2015 35.53 36.95 35.53 36.92 13,593,666 +1.57(+4.44%)
Dec 03, 2015 36.43 36.43 35.19 35.35 16,832,372 -1.04(-2.85%)
Dec 02, 2015 36.79 36.79 36.30 36.39 6,468,422 -0.38(-1.04%)
Dec 01, 2015 36.57 36.95 36.31 36.77 12,800,875 +0.55(+1.51%)
Nov 30, 2015 36.85 36.98 36.19 36.22 13,899,632 -0.63(-1.71%)
Nov 27, 2015 36.56 36.97 36.33 36.85 3,927,292 +0.41(+1.12%)
Nov 25, 2015 36.46 36.45 36.45 36.45 6,085,475 -0.04(-0.11%)
Nov 24, 2015 36.33 36.64 36.30 36.49 5,449,724 -0.08(-0.23%)
Nov 23, 2015 36.40 36.72 36.30 36.57 12,303,676 +0.11(+0.30%)
Nov 20, 2015 37.28 37.33 36.30 36.46 10,625,749 -0.52(-1.41%)
Nov 19, 2015 36.99 37.18 36.86 36.99 6,221,305 +0.08(+0.22%)
Nov 18, 2015 36.47 36.95 36.33 36.90 7,485,585 +0.55(+1.51%)
Nov 17, 2015 36.57 36.78 36.25 36.36 7,307,319 -0.20(-0.54%)
Nov 16, 2015 36.10 36.57 36.02 36.55 7,326,752 +0.66(+1.83%)
Nov 13, 2015 36.09 36.40 35.77 35.90 9,448,682 -0.31(-0.85%)
Nov 12, 2015 36.75 36.87 36.17 36.21 8,270,033 -0.69(-1.87%)
Nov 11, 2015 37.20 37.30 36.87 36.89 6,438,250 -0.10(-0.27%)
Nov 10, 2015 36.79 37.15 36.75 36.99 8,012,618 +0.17(+0.45%)
Nov 09, 2015 37.08 37.15 36.41 36.83 11,322,076 -0.41(-1.09%)
Nov 06, 2015 37.87 37.94 36.84 37.23 8,425,631 -0.83(-2.18%)
Nov 05, 2015 38.05 38.11 37.65 38.06 6,618,431 +0.00(+0.00%)
Nov 04, 2015 38.77 38.80 37.94 38.06 7,840,283 -0.43(-1.12%)
Nov 03, 2015 38.42 38.58 38.06 38.50 8,348,438 -0.03(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.