Mondelez International (NQ: MDLZ )

74.88 -0.22 (-0.29%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 29.36 29.36 28.63 28.79 13,361,226 +0.09(+0.30%)
Oct 30, 2014 28.38 28.79 28.34 28.71 8,866,454 +0.18(+0.64%)
Oct 29, 2014 28.86 28.98 28.23 28.52 10,543,507 -0.29(-1.02%)
Oct 28, 2014 28.50 28.82 28.36 28.82 10,610,680 +0.46(+1.61%)
Oct 27, 2014 27.98 28.07 28.07 28.36 8,894,165 +0.29(+1.05%)
Oct 24, 2014 27.93 28.10 27.71 28.07 7,669,013 +0.21(+0.76%)
Oct 23, 2014 27.89 28.02 27.75 27.85 10,014,871 +0.18(+0.65%)
Oct 22, 2014 27.47 27.89 27.35 27.67 12,535,988 +0.54(+1.99%)
Oct 21, 2014 26.94 27.14 26.82 27.13 7,640,561 +0.24(+0.88%)
Oct 20, 2014 26.51 26.93 26.45 26.90 8,460,016 +0.26(+0.98%)
Oct 17, 2014 26.16 26.81 26.10 26.64 12,041,411 +0.42(+1.62%)
Oct 16, 2014 26.27 26.42 26.07 26.21 14,519,622 -0.47(-1.74%)
Oct 15, 2014 26.59 26.89 25.99 26.68 16,025,435 -0.11(-0.40%)
Oct 14, 2014 27.13 27.23 26.75 26.78 9,492,759 -0.15(-0.55%)
Oct 13, 2014 27.27 27.46 26.93 26.93 10,259,146 -0.42(-1.52%)
Oct 10, 2014 27.56 27.76 27.35 27.35 11,919,964 -0.13(-0.48%)
Oct 09, 2014 28.00 28.13 27.48 27.48 11,148,386 -0.60(-2.15%)
Oct 08, 2014 27.64 28.09 27.48 28.08 11,914,506 +0.38(+1.39%)
Oct 07, 2014 27.91 28.04 27.69 27.70 10,032,522 -0.41(-1.45%)
Oct 06, 2014 28.13 28.16 27.80 28.11 6,946,804 +0.14(+0.50%)
Oct 03, 2014 28.40 28.51 27.70 27.97 13,507,129 +0.33(+1.21%)
Oct 02, 2014 27.49 27.90 27.26 27.63 14,340,967 +0.07(+0.27%)
Oct 01, 2014 27.85 27.98 27.37 27.56 13,355,530 -0.42(-1.50%)
Sep 30, 2014 27.93 28.04 27.71 27.98 14,177,403 +0.05(+0.19%)
Sep 29, 2014 27.98 28.08 27.84 27.93 9,435,276 -0.20(-0.73%)
Sep 26, 2014 28.15 28.32 27.86 28.13 10,846,214 -0.11(-0.40%)
Sep 25, 2014 28.61 28.67 28.20 28.24 12,928,132 -0.43(-1.49%)
Sep 24, 2014 28.10 28.68 28.06 28.67 10,581,653 +0.52(+1.83%)
Sep 23, 2014 28.45 28.48 28.12 28.16 6,807,805 -0.33(-1.14%)
Sep 22, 2014 28.89 28.95 28.34 28.48 9,419,885 -0.52(-1.79%)
Sep 19, 2014 29.27 29.28 28.96 29.00 10,537,908 -0.11(-0.39%)
Sep 18, 2014 28.83 29.13 28.72 29.11 10,627,885 +0.32(+1.10%)
Sep 17, 2014 29.05 29.05 28.72 28.80 7,290,461 -0.10(-0.34%)
Sep 16, 2014 28.74 29.02 28.68 28.90 9,131,650 +0.09(+0.31%)
Sep 15, 2014 28.69 28.89 28.63 28.81 5,354,608 +0.09(+0.31%)
Sep 12, 2014 28.94 29.01 28.66 28.72 6,822,632 -0.35(-1.20%)
Sep 11, 2014 28.62 29.07 28.59 29.07 5,865,626 +0.13(+0.44%)
Sep 10, 2014 29.00 29.01 28.75 28.94 4,656,445 +0.05(+0.18%)
Sep 09, 2014 28.64 29.03 28.58 28.89 8,169,377 +0.17(+0.59%)
Sep 08, 2014 28.86 29.02 28.68 28.72 6,631,358 -0.30(-1.04%)
Sep 05, 2014 29.03 29.06 28.64 29.02 9,039,983 +0.15(+0.54%)
Sep 04, 2014 29.16 29.28 28.78 28.86 8,058,381 -0.26(-0.89%)
Sep 03, 2014 29.24 29.26 29.05 29.12 6,746,808 +0.07(+0.22%)
Sep 02, 2014 29.50 29.55 28.90 29.06 9,640,602 -0.37(-1.24%)
Aug 29, 2014 29.53 29.42 29.42 29.42 6,256,703 -0.08(-0.28%)
Aug 28, 2014 29.42 29.62 29.32 29.50 4,479,558 +0.04(+0.14%)
Aug 27, 2014 29.35 29.46 29.27 29.46 4,554,560 +0.14(+0.47%)
Aug 26, 2014 29.38 29.48 29.21 29.33 3,499,345 -0.07(-0.22%)
Aug 25, 2014 29.40 29.45 29.31 29.39 4,447,808 +0.24(+0.84%)
Aug 22, 2014 29.32 29.42 29.11 29.15 5,088,503 -0.25(-0.86%)
Aug 21, 2014 29.46 29.55 29.39 29.40 3,720,933 -0.03(-0.11%)
Aug 20, 2014 29.47 29.50 29.32 29.43 4,751,446 +0.02(+0.08%)
Aug 19, 2014 29.29 29.55 29.11 29.41 6,670,255 +0.11(+0.36%)
Aug 18, 2014 29.33 29.33 29.16 29.30 7,632,446 +0.21(+0.73%)
Aug 15, 2014 29.27 29.27 28.94 29.09 9,512,433 +0.07(+0.22%)
Aug 14, 2014 29.10 29.19 28.98 29.03 5,759,666 -0.08(-0.28%)
Aug 13, 2014 29.01 29.20 29.01 29.11 6,028,937 +0.11(+0.36%)
Aug 12, 2014 28.98 29.10 28.92 29.00 6,699,682 -0.07(-0.25%)
Aug 11, 2014 28.90 29.18 28.85 29.07 8,169,674 +0.23(+0.79%)
Aug 08, 2014 28.57 28.85 28.54 28.85 6,322,469 +0.33(+1.17%)
Aug 07, 2014 29.72 29.72 28.39 28.51 11,376,952 -0.48(-1.64%)
Aug 06, 2014 28.69 29.89 28.55 28.99 18,703,306 -0.25(-0.85%)
Aug 05, 2014 29.44 29.62 29.10 29.24 19,224,672 -0.40(-1.34%)
Aug 04, 2014 29.45 29.68 29.37 29.64 8,677,185 +0.10(+0.33%)
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.