Mondelez International (NQ: MDLZ )

75.05 -0.05 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 29.77 29.91 29.25 29.29 10,945,465 -0.77(-2.57%)
Jul 30, 2014 31.03 31.04 30.05 30.06 11,477,843 -0.85(-2.74%)
Jul 29, 2014 31.14 31.21 30.89 30.90 5,301,448 -0.17(-0.55%)
Jul 28, 2014 31.16 31.16 30.90 31.07 6,042,360 +0.03(+0.10%)
Jul 25, 2014 31.13 31.15 30.93 31.04 5,409,914 -0.11(-0.34%)
Jul 24, 2014 31.17 31.28 31.06 31.15 5,449,147 +0.02(+0.05%)
Jul 23, 2014 31.33 31.39 31.11 31.13 5,353,130 -0.18(-0.57%)
Jul 22, 2014 31.16 31.41 31.16 31.31 6,689,485 +0.20(+0.63%)
Jul 21, 2014 30.91 31.29 30.91 31.11 6,242,362 -0.17(-0.55%)
Jul 18, 2014 30.98 31.30 30.86 31.29 7,465,399 +0.40(+1.29%)
Jul 17, 2014 30.81 31.03 30.77 30.89 7,850,353 -0.12(-0.39%)
Jul 16, 2014 30.99 31.15 30.90 31.01 7,344,560 +0.03(+0.10%)
Jul 15, 2014 31.25 31.39 30.96 30.98 9,052,260 -0.37(-1.19%)
Jul 14, 2014 31.42 31.50 31.17 31.35 8,773,847 +0.11(+0.36%)
Jul 11, 2014 30.70 32.15 30.70 31.24 16,190,055 +0.35(+1.13%)
Jul 10, 2014 30.72 30.94 30.64 30.89 5,437,450 -0.02(-0.05%)
Jul 09, 2014 31.02 31.26 30.88 30.90 9,397,734 -0.06(-0.18%)
Jul 08, 2014 30.74 31.21 30.74 30.96 8,624,957 +0.11(+0.34%)
Jul 07, 2014 30.87 30.89 30.70 30.85 4,834,668 -0.02(-0.05%)
Jul 03, 2014 31.06 30.87 30.87 30.87 3,794,315 +0.05(+0.16%)
Jul 02, 2014 30.81 30.85 30.56 30.82 5,868,179 +0.03(+0.11%)
Jul 01, 2014 30.74 30.95 30.53 30.79 7,135,581 +0.21(+0.69%)
Jun 30, 2014 30.22 30.74 30.11 30.58 9,529,706 +0.25(+0.83%)
Jun 27, 2014 30.43 30.55 30.20 30.33 13,065,695 -0.27(-0.88%)
Jun 26, 2014 30.40 30.71 30.20 30.59 13,155,185 +0.54(+1.79%)
Jun 25, 2014 30.07 30.11 29.94 30.06 10,393,441 -0.02(-0.08%)
Jun 24, 2014 30.12 30.32 30.02 30.08 7,534,108 -0.07(-0.24%)
Jun 23, 2014 30.28 30.37 30.03 30.16 7,237,096 -0.21(-0.69%)
Jun 20, 2014 30.48 30.56 30.26 30.37 13,843,134 -0.01(-0.03%)
Jun 19, 2014 30.62 30.62 30.27 30.37 8,747,132 -0.05(-0.16%)
Jun 18, 2014 30.16 30.48 30.09 30.42 10,164,147 +0.15(+0.51%)
Jun 17, 2014 30.06 30.33 29.97 30.27 9,872,375 +0.10(+0.32%)
Jun 16, 2014 30.28 30.35 30.09 30.17 8,283,656 -0.16(-0.53%)
Jun 13, 2014 30.34 30.42 30.21 30.33 8,271,601 +0.11(+0.38%)
Jun 12, 2014 30.45 30.49 30.08 30.22 7,384,062 -0.23(-0.77%)
Jun 11, 2014 30.54 30.62 30.35 30.45 5,921,261 -0.12(-0.40%)
Jun 10, 2014 30.71 30.78 30.49 30.58 5,613,638 -0.39(-1.26%)
Jun 06, 2014 31.10 31.10 30.89 30.96 5,642,106 +0.00(+0.00%)
Jun 05, 2014 31.11 31.11 30.71 30.96 9,252,194 +0.06(+0.18%)
Jun 04, 2014 30.62 30.92 30.54 30.91 7,549,312 +0.19(+0.63%)
Jun 03, 2014 30.67 30.72 30.41 30.71 6,164,042 +0.12(+0.40%)
Jun 02, 2014 30.41 30.72 30.33 30.59 7,277,668 +0.12(+0.40%)
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%)
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.