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 (%)
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%)
Apr 01, 2014 28.31 28.41 28.04 28.38 7,949,104 +0.22(+0.78%)
Mar 31, 2014 28.14 28.44 28.07 28.16 10,188,536 +0.12(+0.44%)
Mar 28, 2014 28.00 28.17 27.94 28.04 9,757,400 +0.15(+0.56%)
Mar 27, 2014 27.71 28.03 27.67 27.89 9,974,043 +0.15(+0.53%)
Mar 26, 2014 27.96 28.09 27.74 27.74 10,852,879 -0.10(-0.35%)
Mar 25, 2014 27.64 27.98 27.56 27.84 9,301,146 +0.37(+1.33%)
Mar 24, 2014 27.14 27.75 27.14 27.47 14,685,961 -0.24(-0.85%)
Mar 21, 2014 28.19 28.19 27.63 27.71 28,472,976 -0.11(-0.38%)
Mar 20, 2014 27.71 27.92 27.58 27.81 9,073,162 +0.09(+0.32%)
Mar 19, 2014 28.07 28.08 27.45 27.72 12,985,046 -0.20(-0.73%)
Mar 18, 2014 27.76 28.03 27.66 27.93 8,009,268 +0.12(+0.44%)
Mar 17, 2014 28.00 28.02 27.66 27.81 14,102,536 +0.00(+0.00%)
Mar 14, 2014 27.82 28.24 27.78 27.81 15,622,755 -0.23(-0.81%)
Mar 13, 2014 28.41 28.51 27.90 28.03 13,171,779 -0.30(-1.06%)
Mar 12, 2014 28.15 28.36 27.98 28.33 15,485,743 -0.06(-0.20%)
Mar 11, 2014 28.44 28.64 28.34 28.39 9,439,285 -0.09(-0.31%)
Mar 10, 2014 28.54 28.58 28.29 28.48 11,162,033 +0.00(+0.00%)
Mar 07, 2014 28.39 28.49 28.09 28.48 12,637,742 +0.16(+0.57%)
Mar 06, 2014 27.98 28.37 27.69 28.32 14,781,626 +0.45(+1.60%)
Mar 05, 2014 27.50 28.00 27.46 27.87 10,765,739 +0.02(+0.06%)
Mar 04, 2014 27.60 27.91 27.54 27.85 7,918,322 +0.41(+1.51%)
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.