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 (%)
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%)
Aug 01, 2014 29.46 29.62 29.20 29.54 7,990,123 +0.25(+0.86%)
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%)
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.