Mondelez International (NQ: MDLZ )

70.00 -0.10 (-0.14%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 38.48 38.76 38.14 38.15 12,125,309 -0.22(-0.58%)
Oct 28, 2016 37.93 38.57 37.14 38.37 13,510,477 +1.10(+2.96%)
Oct 27, 2016 37.82 37.84 37.21 37.27 8,942,797 -0.36(-0.95%)
Oct 26, 2016 37.98 37.98 36.53 37.63 25,224,918 +1.32(+3.65%)
Oct 25, 2016 36.21 36.40 36.01 36.30 11,513,241 +0.13(+0.35%)
Oct 24, 2016 36.02 36.32 35.84 36.17 6,428,394 +0.34(+0.95%)
Oct 21, 2016 35.50 35.87 35.18 35.84 8,882,786 +0.10(+0.28%)
Oct 20, 2016 35.74 35.98 35.43 35.73 9,527,057 -0.03(-0.09%)
Oct 19, 2016 35.73 35.89 35.46 35.77 7,037,003 +0.01(+0.02%)
Oct 18, 2016 35.95 36.12 35.75 35.76 5,879,968 +0.11(+0.31%)
Oct 17, 2016 35.58 35.83 35.57 35.65 4,779,027 -0.05(-0.14%)
Oct 14, 2016 35.84 36.11 35.65 35.70 5,300,639 +0.15(+0.43%)
Oct 13, 2016 35.60 35.76 35.27 35.55 6,957,493 -0.46(-1.27%)
Oct 12, 2016 35.89 36.12 35.75 36.01 5,043,010 +0.07(+0.19%)
Oct 11, 2016 36.49 36.55 35.72 35.94 7,111,269 -0.60(-1.65%)
Oct 10, 2016 36.36 36.71 36.35 36.54 6,141,976 +0.30(+0.82%)
Oct 07, 2016 36.60 36.66 36.02 36.24 8,018,969 -0.27(-0.74%)
Oct 06, 2016 36.42 36.60 36.22 36.51 4,951,545 -0.02(-0.05%)
Oct 05, 2016 36.79 36.89 36.46 36.53 6,924,160 -0.11(-0.30%)
Oct 04, 2016 36.96 37.34 36.53 36.64 7,084,636 -0.53(-1.42%)
Oct 03, 2016 37.11 37.27 36.82 37.17 6,281,471 -0.10(-0.27%)
Sep 30, 2016 36.79 37.46 36.69 37.27 10,944,436 +0.65(+1.76%)
Sep 29, 2016 36.67 37.25 36.60 36.62 10,374,794 -0.22(-0.60%)
Sep 28, 2016 36.60 36.91 36.56 36.85 7,350,627 +0.37(+1.00%)
Sep 27, 2016 36.67 36.67 36.13 36.48 9,810,672 +0.37(+1.03%)
Sep 26, 2016 36.07 36.35 36.05 36.11 6,608,700 -0.37(-1.02%)
Sep 23, 2016 36.63 36.71 36.42 36.48 5,854,121 -0.18(-0.48%)
Sep 22, 2016 36.63 36.83 36.46 36.66 8,809,763 +0.37(+1.02%)
Sep 21, 2016 36.18 36.40 35.93 36.29 12,779,110 +0.08(+0.21%)
Sep 20, 2016 36.58 37.05 36.18 36.21 8,595,057 -0.03(-0.07%)
Sep 19, 2016 36.32 36.66 36.21 36.24 15,492,351 -0.03(-0.09%)
Sep 16, 2016 36.06 36.40 35.95 36.27 12,684,762 -0.09(-0.26%)
Sep 15, 2016 35.82 36.42 35.74 36.36 8,267,610 +0.41(+1.13%)
Sep 14, 2016 36.06 36.29 35.78 35.96 11,099,760 -0.13(-0.35%)
Sep 13, 2016 36.32 36.50 35.96 36.08 13,836,899 -0.73(-1.97%)
Sep 12, 2016 35.85 36.87 35.47 36.81 16,726,407 +1.23(+3.47%)
Sep 09, 2016 36.42 36.57 35.58 35.58 12,845,195 -1.31(-3.55%)
Sep 08, 2016 37.18 37.18 36.73 36.89 7,737,254 +0.03(+0.09%)
Sep 07, 2016 37.56 37.62 36.80 36.85 8,596,554 -0.69(-1.85%)
Sep 06, 2016 37.64 37.93 37.11 37.55 6,131,019 +0.19(+0.52%)
Sep 02, 2016 37.38 37.35 37.35 37.35 7,060,734 +0.20(+0.55%)
Sep 01, 2016 38.15 38.20 36.95 37.15 16,903,134 -0.90(-2.38%)
Aug 31, 2016 37.81 38.17 37.69 38.05 13,274,980 +0.24(+0.63%)
Aug 30, 2016 37.91 38.11 37.37 37.82 16,798,102 +1.44(+3.95%)
Aug 29, 2016 36.49 36.50 36.15 36.38 5,183,628 -0.02(-0.05%)
Aug 26, 2016 36.48 36.82 36.27 36.40 5,688,143 -0.02(-0.05%)
Aug 25, 2016 36.36 36.59 36.25 36.41 5,718,100 +0.07(+0.19%)
Aug 24, 2016 36.59 36.65 36.24 36.35 4,789,045 -0.18(-0.49%)
Aug 23, 2016 36.62 36.74 36.46 36.52 6,807,179 +0.01(+0.02%)
Aug 22, 2016 36.35 36.60 36.18 36.51 4,563,040 +0.12(+0.34%)
Aug 19, 2016 36.40 36.58 36.20 36.39 5,565,868 -0.15(-0.40%)
Aug 18, 2016 36.33 36.58 36.24 36.54 5,448,456 +0.19(+0.51%)
Aug 17, 2016 36.27 36.40 35.84 36.35 6,607,917 +0.26(+0.73%)
Aug 16, 2016 36.30 36.37 36.07 36.09 5,617,856 -0.22(-0.61%)
Aug 15, 2016 36.56 36.61 36.28 36.31 6,145,319 -0.18(-0.49%)
Aug 12, 2016 36.43 36.59 36.26 36.49 12,810,765 +0.03(+0.07%)
Aug 11, 2016 36.89 36.94 36.38 36.46 6,321,261 -0.28(-0.76%)
Aug 10, 2016 36.89 37.02 36.56 36.74 3,891,717 -0.04(-0.11%)
Aug 09, 2016 36.83 37.06 36.56 36.78 6,529,035 +0.08(+0.23%)
Aug 08, 2016 36.61 36.83 36.50 36.70 5,826,372 +0.13(+0.35%)
Aug 05, 2016 36.14 36.86 36.02 36.57 10,104,840 +0.65(+1.81%)
Aug 04, 2016 36.48 36.48 35.75 35.92 10,601,216 -0.51(-1.39%)
Aug 03, 2016 36.33 36.54 36.14 36.43 5,999,422 +0.06(+0.16%)
Aug 02, 2016 36.87 36.87 36.08 36.37 7,507,046 -0.38(-1.03%)
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.