Mondelez International (NQ: MDLZ )

75.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.47 30.51 30.23 30.47 15,946,833 +0.11(+0.37%)
May 29, 2014 30.36 30.37 30.24 30.36 8,273,073 +0.06(+0.21%)
May 28, 2014 30.30 30.37 30.18 30.29 9,379,356 -0.02(-0.08%)
May 27, 2014 30.18 30.37 30.17 30.32 9,201,778 +0.15(+0.51%)
May 23, 2014 30.37 30.16 30.16 30.16 5,600,984 -0.13(-0.41%)
May 22, 2014 30.46 30.46 30.21 30.29 4,723,577 -0.19(-0.62%)
May 21, 2014 30.30 30.76 30.29 30.48 5,884,798 +0.17(+0.56%)
May 20, 2014 30.30 30.36 30.12 30.31 6,102,845 +0.03(+0.11%)
May 19, 2014 30.28 30.45 30.23 30.28 5,893,449 -0.11(-0.35%)
May 16, 2014 30.20 30.44 30.03 30.38 9,296,130 +0.22(+0.73%)
May 15, 2014 30.38 30.45 30.06 30.16 9,370,561 -0.29(-0.96%)
May 14, 2014 30.53 30.76 30.41 30.45 7,114,956 -0.20(-0.66%)
May 13, 2014 30.67 30.76 30.50 30.66 9,070,387 +0.21(+0.69%)
May 12, 2014 30.78 30.78 30.34 30.45 12,475,397 -0.30(-0.97%)
May 09, 2014 30.46 30.75 30.39 30.75 10,784,157 +0.14(+0.45%)
May 08, 2014 30.58 30.88 30.46 30.61 17,885,868 -0.25(-0.81%)
May 07, 2014 30.41 31.16 30.37 30.86 31,986,756 +2.33(+8.18%)
May 06, 2014 28.58 28.88 28.49 28.53 7,801,771 -0.32(-1.09%)
May 05, 2014 28.58 28.90 28.57 28.84 7,551,123 +0.11(+0.37%)
May 02, 2014 29.12 29.12 28.64 28.74 12,347,794 -0.12(-0.42%)
May 01, 2014 28.98 28.99 28.62 28.86 6,384,288 -0.02(-0.06%)
Apr 30, 2014 28.68 28.92 28.62 28.88 8,211,343 +0.04(+0.13%)
Apr 29, 2014 29.26 29.26 28.72 28.84 10,662,491 -0.27(-0.93%)
Apr 28, 2014 28.73 29.17 28.67 29.11 15,463,442 +0.49(+1.70%)
Apr 25, 2014 28.48 28.75 28.40 28.62 8,013,363 +0.03(+0.11%)
Apr 24, 2014 28.46 28.73 28.41 28.59 6,617,311 +0.15(+0.54%)
Apr 23, 2014 28.30 28.55 28.29 28.44 7,942,838 +0.06(+0.23%)
Apr 22, 2014 28.09 28.68 28.08 28.37 14,370,521 +0.20(+0.72%)
Apr 21, 2014 28.09 28.23 28.03 28.17 4,247,413 +0.11(+0.38%)
Apr 17, 2014 28.09 28.07 28.07 28.07 9,252,254 -0.10(-0.35%)
Apr 16, 2014 28.02 28.19 27.79 28.16 14,475,083 +0.41(+1.49%)
Apr 15, 2014 28.03 28.03 27.56 27.75 12,525,305 -0.15(-0.55%)
Apr 14, 2014 28.09 28.15 27.68 27.90 10,670,034 +0.11(+0.41%)
Apr 11, 2014 27.99 28.11 27.70 27.79 13,602,664 -0.32(-1.15%)
Apr 10, 2014 28.33 28.62 28.06 28.11 11,577,665 -0.19(-0.69%)
Apr 09, 2014 27.95 28.36 27.95 28.31 10,283,488 +0.28(+1.01%)
Apr 08, 2014 27.69 28.23 27.68 28.02 12,792,724 +0.30(+1.10%)
Apr 07, 2014 27.90 28.02 27.64 27.72 13,878,631 -0.26(-0.91%)
Apr 04, 2014 28.36 28.51 27.90 27.98 12,476,023 -0.19(-0.66%)
Apr 03, 2014 28.28 28.36 28.07 28.16 8,903,374 -0.12(-0.43%)
Apr 02, 2014 28.15 28.46 28.13 28.28 8,019,805 +0.08(+0.29%)
Apr 01, 2014 28.13 28.23 27.86 28.20 8,000,156 +0.22(+0.78%)
Mar 31, 2014 27.96 28.26 27.90 27.98 10,253,971 +0.12(+0.44%)
Mar 28, 2014 27.82 27.99 27.76 27.86 9,820,065 +0.15(+0.56%)
Mar 27, 2014 27.53 27.85 27.49 27.71 10,038,099 +0.15(+0.53%)
Mar 26, 2014 27.78 27.91 27.56 27.56 10,922,581 -0.10(-0.35%)
Mar 25, 2014 27.47 27.80 27.39 27.66 9,360,881 +0.36(+1.33%)
Mar 24, 2014 26.97 27.57 26.97 27.30 14,780,280 -0.23(-0.85%)
Mar 21, 2014 28.01 28.01 27.45 27.53 28,655,840 -0.10(-0.38%)
Mar 20, 2014 27.53 27.74 27.40 27.64 9,131,434 +0.09(+0.32%)
Mar 19, 2014 27.89 27.90 27.27 27.55 13,068,441 -0.20(-0.73%)
Mar 18, 2014 27.59 27.85 27.48 27.75 8,060,706 +0.12(+0.44%)
Mar 17, 2014 27.82 27.85 27.48 27.63 14,193,108 +0.00(+0.00%)
Mar 14, 2014 27.64 28.06 27.60 27.63 15,723,091 -0.23(-0.81%)
Mar 13, 2014 28.23 28.33 27.73 27.85 13,256,374 -0.30(-1.06%)
Mar 12, 2014 27.97 28.18 27.80 28.15 15,585,199 -0.06(-0.20%)
Mar 11, 2014 28.26 28.46 28.16 28.21 9,499,908 -0.09(-0.31%)
Mar 10, 2014 28.36 28.39 28.11 28.30 11,233,720 +0.00(+0.00%)
Mar 07, 2014 28.21 28.31 27.91 28.30 12,718,906 +0.16(+0.57%)
Mar 06, 2014 27.80 28.18 27.51 28.14 14,876,560 +0.44(+1.60%)
Mar 05, 2014 27.33 27.82 27.29 27.69 10,834,881 +0.02(+0.06%)
Mar 04, 2014 27.43 27.73 27.36 27.68 7,969,177 +0.41(+1.51%)
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.