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 (%)
Oct 31, 2013 27.12 27.29 26.75 27.03 14,826,988 -0.15(-0.55%)
Oct 30, 2013 27.32 27.40 27.03 27.18 10,601,777 -0.05(-0.19%)
Oct 29, 2013 27.09 27.26 26.95 27.24 7,678,287 +0.27(+0.98%)
Oct 28, 2013 26.79 27.23 26.77 26.97 10,199,145 +0.07(+0.27%)
Oct 25, 2013 26.80 26.91 26.52 26.90 0 +0.18(+0.69%)
Oct 24, 2013 26.58 26.74 26.37 26.71 7,761,744 +0.11(+0.43%)
Oct 23, 2013 26.59 26.79 26.55 26.60 11,719,446 -0.12(-0.46%)
Oct 22, 2013 26.18 26.98 26.09 26.72 12,861,821 +0.62(+2.37%)
Oct 21, 2013 26.00 26.11 25.93 26.10 7,751,884 +0.04(+0.14%)
Oct 18, 2013 25.93 26.10 25.77 26.07 12,099,853 +0.12(+0.48%)
Oct 17, 2013 25.17 25.99 25.04 25.94 12,464,127 +0.69(+2.72%)
Oct 16, 2013 24.79 25.31 24.68 25.26 11,474,583 +0.70(+2.86%)
Oct 15, 2013 24.69 24.78 24.44 24.55 9,135,450 -0.10(-0.39%)
Oct 14, 2013 24.71 24.83 24.44 24.65 16,485,652 -0.14(-0.55%)
Oct 11, 2013 25.04 25.08 24.67 24.79 0 -0.28(-1.12%)
Oct 10, 2013 24.84 25.19 24.71 25.07 8,490,537 +0.47(+1.93%)
Oct 09, 2013 24.78 24.90 24.54 24.59 0 -0.06(-0.26%)
Oct 08, 2013 24.74 24.95 24.65 24.66 9,279,304 -0.06(-0.23%)
Oct 07, 2013 24.50 24.83 24.37 24.71 6,915,719 -0.08(-0.32%)
Oct 04, 2013 24.49 25.01 24.49 24.79 0 +0.26(+1.05%)
Oct 03, 2013 24.54 24.66 24.38 24.54 9,594,962 -0.09(-0.36%)
Oct 02, 2013 24.68 24.79 24.15 24.62 15,496,165 -0.16(-0.65%)
Oct 01, 2013 25.15 25.24 24.63 24.79 16,599,353 -0.76(-2.99%)
Sep 27, 2013 25.48 25.80 25.44 25.55 0 -0.14(-0.53%)
Sep 26, 2013 25.74 25.81 25.56 25.69 6,009,718 +0.01(+0.03%)
Sep 25, 2013 24.04 25.84 24.04 25.68 11,616,044 +0.04(+0.14%)
Sep 24, 2013 25.56 25.88 25.52 25.64 7,999,957 +0.09(+0.34%)
Sep 23, 2013 25.41 25.87 25.36 25.55 11,699,899 -0.28(-1.10%)
Sep 20, 2013 26.32 26.32 25.80 25.84 0 -0.51(-1.94%)
Sep 19, 2013 26.21 26.46 26.00 26.35 13,721,675 +0.17(+0.64%)
Sep 18, 2013 25.52 26.34 25.47 26.18 12,033,188 +0.60(+2.35%)
Sep 17, 2013 25.42 25.67 25.33 25.58 0 +0.10(+0.38%)
Sep 16, 2013 25.45 25.56 25.24 25.49 0 +0.25(+0.98%)
Sep 13, 2013 25.06 25.25 24.97 25.24 0 +0.22(+0.90%)
Sep 12, 2013 25.07 25.10 24.86 25.01 10,347,649 -0.02(-0.06%)
Sep 11, 2013 25.03 25.07 24.60 25.03 9,819,454 +0.20(+0.81%)
Sep 10, 2013 25.06 25.17 24.55 24.83 9,251,051 -0.06(-0.23%)
Sep 09, 2013 24.73 24.92 24.63 24.89 0 +0.14(+0.55%)
Sep 06, 2013 24.72 24.97 24.34 24.75 0 +0.16(+0.65%)
Sep 05, 2013 24.70 24.76 24.56 24.59 8,084,696 -0.11(-0.45%)
Sep 04, 2013 24.55 24.95 24.53 24.70 13,486,540 +0.07(+0.29%)
Sep 03, 2013 24.91 24.99 24.42 24.63 11,011,551 +0.10(+0.39%)
Aug 30, 2013 24.51 24.78 24.44 24.53 0 -0.02(-0.10%)
Aug 29, 2013 24.27 24.69 24.12 24.56 9,824,437 +0.12(+0.49%)
Aug 28, 2013 24.48 24.72 24.14 24.44 9,816,529 -0.12(-0.49%)
Aug 27, 2013 24.40 24.65 24.32 24.56 8,318,381 -0.01(-0.05%)
Aug 26, 2013 24.97 25.04 24.51 24.57 9,219,536 -0.48(-1.93%)
Aug 23, 2013 24.96 25.16 24.76 25.05 0 +0.18(+0.71%)
Aug 22, 2013 24.45 26.05 24.32 24.88 10,978,143 +0.46(+1.90%)
Aug 21, 2013 24.56 24.81 24.37 24.41 12,001,798 -0.18(-0.75%)
Aug 20, 2013 24.56 24.82 24.47 24.60 8,459,538 +0.07(+0.29%)
Aug 19, 2013 24.79 24.82 24.48 24.53 10,379,049 -0.24(-0.97%)
Aug 16, 2013 24.85 24.94 24.58 24.77 0 -0.17(-0.67%)
Aug 15, 2013 25.01 25.07 24.73 24.93 16,812,828 -0.34(-1.36%)
Aug 14, 2013 25.57 25.59 25.27 25.28 9,441,748 -0.38(-1.50%)
Aug 13, 2013 25.60 25.85 25.51 25.66 8,703,121 +0.16(+0.63%)
Aug 12, 2013 25.57 25.67 25.27 25.50 10,469,968 -0.22(-0.87%)
Aug 09, 2013 26.00 26.16 25.57 25.73 8,742,986 -0.43(-1.65%)
Aug 08, 2013 25.56 26.32 25.25 26.16 23,987,858 +1.15(+4.61%)
Aug 07, 2013 25.52 25.52 24.91 25.01 13,477,033 -0.48(-1.88%)
Aug 06, 2013 25.22 25.53 25.20 25.49 8,372,880 +0.07(+0.28%)
Aug 05, 2013 25.41 25.49 25.18 25.41 6,714,597 -0.14(-0.54%)
Aug 02, 2013 25.33 25.60 25.18 25.55 7,775,851 +0.19(+0.73%)
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.