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, 2015 37.20 37.36 36.90 37.29 13,098,768 -0.12(-0.31%)
Jul 30, 2015 36.53 37.44 36.40 37.41 21,760,032 +1.79(+5.03%)
Jul 29, 2015 35.23 35.77 35.21 35.62 14,773,681 +0.25(+0.70%)
Jul 28, 2015 34.98 35.43 34.76 35.37 10,424,012 +0.64(+1.83%)
Jul 27, 2015 34.60 34.78 34.10 34.73 9,574,325 +0.00(+0.00%)
Jul 24, 2015 34.81 34.90 34.56 34.73 6,367,083 -0.07(-0.21%)
Jul 23, 2015 34.72 35.03 34.71 34.81 6,540,572 -0.11(-0.31%)
Jul 22, 2015 35.04 35.24 34.81 34.91 8,101,272 +0.15(+0.43%)
Jul 21, 2015 34.58 34.91 34.53 34.76 7,149,742 +0.21(+0.62%)
Jul 20, 2015 34.42 34.60 34.37 34.55 4,702,486 -0.07(-0.19%)
Jul 17, 2015 34.67 34.67 34.23 34.62 5,637,705 -0.07(-0.19%)
Jul 16, 2015 34.38 34.71 34.27 34.68 6,083,492 +0.52(+1.52%)
Jul 15, 2015 34.58 34.62 34.03 34.16 11,239,960 -0.45(-1.29%)
Jul 14, 2015 34.45 34.70 34.28 34.61 9,156,084 +0.23(+0.67%)
Jul 13, 2015 34.47 34.48 34.33 34.38 6,868,063 +0.16(+0.46%)
Jul 10, 2015 34.30 34.45 34.16 34.22 5,933,175 +0.13(+0.39%)
Jul 09, 2015 34.48 34.58 34.08 34.09 6,494,762 -0.13(-0.39%)
Jul 08, 2015 34.44 34.50 34.14 34.22 7,150,959 -0.31(-0.89%)
Jul 07, 2015 34.28 34.62 33.87 34.52 7,610,087 +0.43(+1.26%)
Jul 06, 2015 34.05 34.28 33.86 34.10 10,945,299 -0.24(-0.70%)
Jul 02, 2015 34.48 34.33 34.33 34.33 6,739,137 -0.05(-0.14%)
Jul 01, 2015 34.05 34.41 34.05 34.38 7,278,293 +0.39(+1.14%)
Jun 30, 2015 34.13 34.16 33.80 34.00 14,363,293 +0.25(+0.73%)
Jun 29, 2015 33.76 33.92 33.63 33.75 11,394,286 -0.22(-0.66%)
Jun 26, 2015 33.89 34.17 33.87 33.97 11,205,638 +0.15(+0.44%)
Jun 25, 2015 33.91 34.14 33.78 33.82 7,930,724 +0.00(+0.00%)
Jun 24, 2015 33.90 34.00 33.74 33.82 7,342,856 -0.01(-0.04%)
Jun 23, 2015 33.76 33.95 33.66 33.83 4,126,440 +0.04(+0.11%)
Jun 22, 2015 33.90 34.13 33.76 33.80 6,235,295 +0.01(+0.02%)
Jun 19, 2015 33.65 34.12 33.65 33.79 15,056,641 +0.16(+0.47%)
Jun 18, 2015 33.70 33.81 33.61 33.63 12,987,809 +0.05(+0.15%)
Jun 17, 2015 33.49 33.67 33.26 33.58 6,975,304 +0.04(+0.11%)
Jun 16, 2015 33.10 33.58 32.97 33.55 7,385,043 +0.52(+1.58%)
Jun 15, 2015 33.06 33.26 32.94 33.02 8,386,126 -0.30(-0.89%)
Jun 12, 2015 33.58 33.58 33.08 33.32 10,360,399 +0.09(+0.27%)
Jun 11, 2015 33.23 33.44 33.16 33.23 6,376,279 -0.01(-0.02%)
Jun 10, 2015 33.20 33.45 33.14 33.24 8,221,847 +0.12(+0.37%)
Jun 09, 2015 33.00 33.19 32.92 33.11 7,011,592 +0.14(+0.42%)
Jun 08, 2015 32.99 33.11 32.95 32.97 7,866,797 +0.02(+0.07%)
Jun 05, 2015 33.22 33.28 32.76 32.95 12,908,416 -0.33(-0.99%)
Jun 04, 2015 33.58 33.69 33.23 33.28 8,621,078 -0.50(-1.49%)
Jun 03, 2015 33.77 33.85 33.55 33.78 13,151,459 +0.19(+0.56%)
Jun 02, 2015 33.30 33.61 32.94 33.59 11,550,093 +0.09(+0.27%)
Jun 01, 2015 34.25 34.42 33.28 33.50 16,720,412 -0.74(-2.16%)
May 29, 2015 33.39 34.25 33.32 34.24 32,017,400 +0.92(+2.77%)
May 28, 2015 33.04 33.48 32.90 33.32 12,475,807 +0.27(+0.82%)
May 27, 2015 32.91 33.10 32.84 33.05 7,337,210 +0.16(+0.50%)
May 26, 2015 33.06 33.07 32.71 32.88 8,824,193 -0.19(-0.57%)
May 22, 2015 33.11 33.07 33.07 33.07 7,280,877 -0.12(-0.35%)
May 21, 2015 33.47 33.52 33.11 33.19 9,990,572 -0.29(-0.86%)
May 20, 2015 33.21 33.62 33.02 33.48 12,279,568 +0.34(+1.02%)
May 19, 2015 32.93 33.18 32.82 33.14 9,816,976 +0.21(+0.62%)
May 18, 2015 33.03 33.19 32.88 32.93 8,456,277 -0.37(-1.11%)
May 15, 2015 33.08 33.35 32.88 33.30 11,947,391 +0.33(+1.00%)
May 14, 2015 32.55 33.04 32.54 32.97 14,920,420 +0.61(+1.88%)
May 13, 2015 32.41 32.59 32.13 32.37 11,613,602 +0.00(+0.00%)
May 12, 2015 32.20 32.46 32.04 32.37 7,792,095 -0.02(-0.05%)
May 11, 2015 32.38 32.63 32.37 32.38 8,743,200 -0.09(-0.28%)
May 08, 2015 32.36 32.59 32.29 32.47 12,728,223 +0.38(+1.18%)
May 07, 2015 31.63 32.21 31.46 32.09 14,743,259 +0.44(+1.38%)
May 06, 2015 31.63 31.67 31.35 31.66 12,447,630 +0.11(+0.34%)
May 05, 2015 31.74 31.85 31.42 31.55 10,589,603 -0.25(-0.78%)
May 04, 2015 31.70 31.94 31.68 31.80 7,013,907 -0.02(-0.08%)
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.