Mondelez International (NQ: MDLZ )

70.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 29.54 29.54 28.81 28.98 13,275,963 +0.09(+0.30%)
Oct 30, 2014 28.57 28.98 28.52 28.89 8,809,873 +0.18(+0.64%)
Oct 29, 2014 29.04 29.17 28.41 28.71 10,476,224 -0.30(-1.02%)
Oct 28, 2014 28.68 29.01 28.54 29.00 10,542,969 +0.46(+1.61%)
Oct 27, 2014 28.15 28.25 28.25 28.54 8,837,408 +0.30(+1.05%)
Oct 24, 2014 28.11 28.28 27.89 28.25 7,620,074 +0.21(+0.76%)
Oct 23, 2014 28.07 28.20 27.93 28.03 9,950,962 +0.18(+0.65%)
Oct 22, 2014 27.65 28.07 27.53 27.85 12,455,991 +0.54(+1.99%)
Oct 21, 2014 27.11 27.32 27.00 27.31 7,591,803 +0.24(+0.88%)
Oct 20, 2014 26.68 27.10 26.62 27.07 8,406,029 +0.26(+0.98%)
Oct 17, 2014 26.33 26.98 26.26 26.81 11,964,570 +0.43(+1.62%)
Oct 16, 2014 26.44 26.59 26.24 26.38 14,426,967 -0.47(-1.74%)
Oct 15, 2014 26.76 27.06 26.16 26.85 15,923,171 -0.11(-0.40%)
Oct 14, 2014 27.31 27.41 26.92 26.96 9,432,182 -0.15(-0.55%)
Oct 13, 2014 27.45 27.64 27.10 27.10 10,193,678 -0.42(-1.52%)
Oct 10, 2014 27.74 27.94 27.52 27.52 11,843,898 -0.13(-0.48%)
Oct 09, 2014 28.18 28.31 27.65 27.65 11,077,244 -0.61(-2.15%)
Oct 08, 2014 27.82 28.27 27.65 28.26 11,838,475 +0.39(+1.39%)
Oct 07, 2014 28.09 28.22 27.87 27.88 9,968,501 -0.41(-1.45%)
Oct 06, 2014 28.31 28.34 27.97 28.29 6,902,474 +0.14(+0.50%)
Oct 03, 2014 28.58 28.69 27.88 28.15 13,420,934 +0.34(+1.21%)
Oct 02, 2014 27.67 28.08 27.43 27.81 14,249,452 +0.07(+0.27%)
Oct 01, 2014 28.03 28.16 27.55 27.74 13,270,303 -0.42(-1.50%)
Sep 30, 2014 28.11 28.22 27.88 28.16 14,086,931 +0.05(+0.19%)
Sep 29, 2014 28.16 28.26 28.02 28.11 9,375,066 -0.21(-0.73%)
Sep 26, 2014 28.33 28.50 28.04 28.31 10,777,000 -0.12(-0.40%)
Sep 25, 2014 28.79 28.85 28.39 28.43 12,845,633 -0.43(-1.49%)
Sep 24, 2014 28.28 28.86 28.24 28.86 10,514,127 +0.52(+1.83%)
Sep 23, 2014 28.63 28.66 28.30 28.34 6,764,361 -0.33(-1.14%)
Sep 22, 2014 29.07 29.14 28.52 28.66 9,359,773 -0.52(-1.79%)
Sep 19, 2014 29.46 29.46 29.15 29.19 10,470,661 -0.11(-0.39%)
Sep 18, 2014 29.02 29.32 28.90 29.30 10,560,064 +0.32(+1.10%)
Sep 17, 2014 29.24 29.24 28.91 28.98 7,243,938 -0.10(-0.34%)
Sep 16, 2014 28.93 29.20 28.87 29.08 9,073,377 +0.09(+0.31%)
Sep 15, 2014 28.88 29.07 28.81 28.99 5,320,438 +0.09(+0.31%)
Sep 12, 2014 29.12 29.20 28.84 28.90 6,779,094 -0.35(-1.20%)
Sep 11, 2014 28.80 29.26 28.78 29.25 5,828,195 +0.13(+0.44%)
Sep 10, 2014 29.19 29.20 28.93 29.13 4,626,731 +0.05(+0.18%)
Sep 09, 2014 28.82 29.21 28.76 29.07 8,117,245 +0.17(+0.59%)
Sep 08, 2014 29.05 29.20 28.86 28.90 6,589,040 -0.30(-1.04%)
Sep 05, 2014 29.21 29.24 28.82 29.20 8,982,295 +0.16(+0.54%)
Sep 04, 2014 29.35 29.47 28.96 29.05 8,006,958 -0.26(-0.89%)
Sep 03, 2014 29.42 29.45 29.24 29.31 6,703,754 +0.07(+0.22%)
Sep 02, 2014 29.69 29.74 29.08 29.24 9,579,082 -0.37(-1.24%)
Aug 29, 2014 29.72 29.61 29.61 29.61 6,216,777 -0.08(-0.28%)
Aug 28, 2014 29.60 29.81 29.51 29.69 4,450,972 +0.04(+0.14%)
Aug 27, 2014 29.54 29.65 29.46 29.65 4,525,495 +0.14(+0.47%)
Aug 26, 2014 29.57 29.67 29.40 29.51 3,477,015 -0.07(-0.22%)
Aug 25, 2014 29.59 29.64 29.50 29.58 4,419,424 +0.25(+0.84%)
Aug 22, 2014 29.51 29.61 29.30 29.33 5,056,031 -0.25(-0.86%)
Aug 21, 2014 29.65 29.74 29.58 29.59 3,697,188 -0.03(-0.11%)
Aug 20, 2014 29.66 29.69 29.51 29.62 4,721,125 +0.02(+0.08%)
Aug 19, 2014 29.47 29.74 29.30 29.60 6,627,690 +0.11(+0.36%)
Aug 18, 2014 29.52 29.52 29.34 29.49 7,583,741 +0.21(+0.73%)
Aug 15, 2014 29.46 29.46 29.12 29.28 9,451,730 +0.07(+0.22%)
Aug 14, 2014 29.29 29.38 29.16 29.21 5,722,911 -0.08(-0.28%)
Aug 13, 2014 29.20 29.39 29.20 29.29 5,990,464 +0.11(+0.36%)
Aug 12, 2014 29.17 29.28 29.11 29.19 6,656,929 -0.07(-0.25%)
Aug 11, 2014 29.08 29.37 29.03 29.26 8,117,540 +0.23(+0.79%)
Aug 08, 2014 28.75 29.03 28.72 29.03 6,282,123 +0.34(+1.17%)
Aug 07, 2014 29.92 29.92 28.57 28.70 11,304,351 -0.48(-1.64%)
Aug 06, 2014 28.88 30.08 28.73 29.17 18,583,952 -0.25(-0.85%)
Aug 05, 2014 29.63 29.81 29.29 29.42 19,101,992 -0.40(-1.34%)
Aug 04, 2014 29.64 29.87 29.56 29.83 8,621,813 +0.10(+0.33%)
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.