Mondelez International (NQ: MDLZ )

70.00 -0.10 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 30.41 30.94 30.30 30.77 9,468,894 +0.25(+0.83%)
Jun 27, 2014 30.63 30.75 30.39 30.52 12,982,318 -0.27(-0.88%)
Jun 26, 2014 30.59 30.91 30.40 30.79 13,071,236 +0.54(+1.79%)
Jun 25, 2014 30.27 30.30 30.13 30.25 10,327,117 -0.02(-0.08%)
Jun 24, 2014 30.32 30.51 30.21 30.28 7,486,030 -0.07(-0.24%)
Jun 23, 2014 30.47 30.56 30.22 30.35 7,190,913 -0.21(-0.69%)
Jun 20, 2014 30.67 30.76 30.45 30.56 13,754,796 -0.01(-0.03%)
Jun 19, 2014 30.81 30.82 30.46 30.57 8,691,314 -0.05(-0.16%)
Jun 18, 2014 30.35 30.67 30.28 30.62 10,099,286 +0.15(+0.51%)
Jun 17, 2014 30.25 30.52 30.16 30.46 9,809,376 +0.10(+0.32%)
Jun 16, 2014 30.48 30.54 30.28 30.36 8,230,795 -0.16(-0.53%)
Jun 13, 2014 30.54 30.62 30.41 30.53 8,218,817 +0.11(+0.38%)
Jun 12, 2014 30.65 30.68 30.27 30.41 7,336,941 -0.24(-0.77%)
Jun 11, 2014 30.74 30.82 30.54 30.65 5,883,475 -0.12(-0.40%)
Jun 10, 2014 30.90 30.98 30.68 30.77 5,577,815 -0.39(-1.26%)
Jun 06, 2014 31.30 31.30 31.09 31.16 5,606,101 +0.00(+0.00%)
Jun 05, 2014 31.31 31.31 30.91 31.16 9,193,152 +0.06(+0.18%)
Jun 04, 2014 30.81 31.11 30.74 31.11 7,501,137 +0.20(+0.63%)
Jun 03, 2014 30.86 30.92 30.60 30.91 6,124,707 +0.12(+0.40%)
Jun 02, 2014 30.60 30.92 30.52 30.79 7,231,227 +0.12(+0.40%)
May 30, 2014 30.67 30.71 30.42 30.67 15,845,070 +0.11(+0.37%)
May 29, 2014 30.55 30.56 30.43 30.55 8,220,280 +0.07(+0.21%)
May 28, 2014 30.50 30.57 30.37 30.49 9,319,503 -0.02(-0.08%)
May 27, 2014 30.37 30.57 30.36 30.51 9,143,058 +0.15(+0.51%)
May 23, 2014 30.57 30.36 30.36 30.36 5,565,242 -0.13(-0.41%)
May 22, 2014 30.66 30.66 30.41 30.48 4,693,434 -0.19(-0.62%)
May 21, 2014 30.50 30.96 30.49 30.67 5,847,245 +0.17(+0.56%)
May 20, 2014 30.50 30.55 30.31 30.50 6,063,901 +0.03(+0.11%)
May 19, 2014 30.47 30.65 30.42 30.47 5,855,840 -0.11(-0.35%)
May 16, 2014 30.39 30.63 30.23 30.58 9,236,808 +0.22(+0.73%)
May 15, 2014 30.58 30.65 30.25 30.36 9,310,764 -0.29(-0.96%)
May 14, 2014 30.72 30.96 30.61 30.65 7,069,553 -0.20(-0.66%)
May 13, 2014 30.87 30.96 30.70 30.85 9,012,506 +0.21(+0.69%)
May 12, 2014 30.98 30.98 30.54 30.64 12,395,787 -0.30(-0.97%)
May 09, 2014 30.66 30.95 30.59 30.94 10,715,339 +0.14(+0.45%)
May 08, 2014 30.77 31.07 30.65 30.81 17,771,732 -0.25(-0.81%)
May 07, 2014 30.61 31.36 30.57 31.06 31,782,638 +2.35(+8.18%)
May 06, 2014 28.76 29.06 28.68 28.71 7,751,985 -0.32(-1.10%)
May 05, 2014 28.77 29.09 28.75 29.03 7,502,937 +0.11(+0.37%)
May 02, 2014 29.31 29.31 28.82 28.92 12,268,998 -0.12(-0.42%)
May 01, 2014 29.17 29.17 28.81 29.04 6,343,548 -0.02(-0.06%)
Apr 30, 2014 28.87 29.11 28.81 29.06 8,158,944 +0.04(+0.13%)
Apr 29, 2014 29.44 29.44 28.91 29.02 10,594,450 -0.27(-0.93%)
Apr 28, 2014 28.91 29.35 28.86 29.30 15,364,764 +0.49(+1.70%)
Apr 25, 2014 28.66 28.94 28.58 28.81 7,962,227 +0.03(+0.11%)
Apr 24, 2014 28.64 28.91 28.59 28.78 6,575,083 +0.15(+0.54%)
Apr 23, 2014 28.48 28.73 28.47 28.62 7,892,152 +0.07(+0.23%)
Apr 22, 2014 28.27 28.87 28.26 28.56 14,278,818 +0.20(+0.72%)
Apr 21, 2014 28.27 28.41 28.21 28.35 4,220,309 +0.11(+0.38%)
Apr 17, 2014 28.27 28.25 28.25 28.25 9,193,212 -0.10(-0.35%)
Apr 16, 2014 28.20 28.37 27.97 28.34 14,382,712 +0.42(+1.49%)
Apr 15, 2014 28.21 28.21 27.74 27.93 12,445,377 -0.15(-0.55%)
Apr 14, 2014 28.27 28.33 27.86 28.08 10,601,945 +0.11(+0.41%)
Apr 11, 2014 28.17 28.29 27.88 27.97 13,515,861 -0.33(-1.15%)
Apr 10, 2014 28.51 28.81 28.24 28.29 11,503,784 -0.20(-0.69%)
Apr 09, 2014 28.13 28.54 28.13 28.49 10,217,865 +0.29(+1.01%)
Apr 08, 2014 27.87 28.41 27.85 28.20 12,711,089 +0.31(+1.10%)
Apr 07, 2014 28.08 28.20 27.82 27.90 13,790,066 -0.26(-0.91%)
Apr 04, 2014 28.55 28.69 28.07 28.16 12,396,409 -0.19(-0.66%)
Apr 03, 2014 28.47 28.54 28.25 28.34 8,846,558 -0.12(-0.43%)
Apr 02, 2014 28.34 28.64 28.31 28.47 7,968,628 +0.08(+0.29%)
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.