Mondelez International (NQ: MDLZ )

74.78 -0.27 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 34.21 34.85 34.15 34.74 16,983,980 +0.88(+2.60%)
Sep 29, 2015 34.45 34.45 33.43 33.86 19,940,238 -0.55(-1.59%)
Sep 28, 2015 35.18 35.66 34.39 34.41 17,601,136 -0.96(-2.72%)
Sep 25, 2015 35.13 35.71 35.07 35.37 11,717,566 +0.55(+1.59%)
Sep 24, 2015 34.76 34.95 34.31 34.81 14,584,981 -0.12(-0.35%)
Sep 23, 2015 34.76 35.02 34.60 34.94 9,258,089 +0.24(+0.69%)
Sep 22, 2015 35.00 35.06 34.46 34.70 10,242,484 -0.71(-2.01%)
Sep 21, 2015 35.52 35.62 35.31 35.41 7,658,244 +0.00(+0.00%)
Sep 18, 2015 35.74 36.14 35.34 35.41 18,089,138 -0.72(-1.99%)
Sep 17, 2015 35.74 36.60 35.68 36.13 16,314,295 +0.56(+1.58%)
Sep 16, 2015 35.62 35.85 35.50 35.57 12,293,070 +0.04(+0.12%)
Sep 15, 2015 35.11 35.57 34.84 35.52 23,850,866 +0.59(+1.68%)
Sep 14, 2015 35.30 35.33 34.77 34.94 8,362,898 -0.33(-0.94%)
Sep 11, 2015 35.19 35.29 34.86 35.27 10,396,030 +0.25(+0.71%)
Sep 10, 2015 34.52 35.31 34.51 35.02 14,989,667 +0.32(+0.93%)
Sep 09, 2015 35.91 35.91 34.55 34.70 10,276,506 -0.78(-2.19%)
Sep 08, 2015 35.77 35.79 35.00 35.48 12,072,210 +0.30(+0.85%)
Sep 04, 2015 35.24 35.18 35.18 35.18 13,912,109 -0.55(-1.55%)
Sep 03, 2015 35.15 36.29 35.11 35.73 18,407,038 +0.80(+2.29%)
Sep 02, 2015 34.24 34.95 34.14 34.93 16,690,652 +1.04(+3.07%)
Sep 01, 2015 34.45 34.71 33.66 33.89 14,998,508 -1.12(-3.19%)
Aug 31, 2015 35.27 35.35 34.91 35.00 11,407,904 -0.36(-1.03%)
Aug 28, 2015 35.07 35.64 35.03 35.37 10,861,539 +0.03(+0.09%)
Aug 27, 2015 35.06 35.48 34.64 35.33 18,686,100 +0.46(+1.33%)
Aug 26, 2015 34.83 34.98 33.93 34.87 21,479,428 +0.74(+2.15%)
Aug 25, 2015 35.15 35.62 34.11 34.14 36,296,932 -0.54(-1.55%)
Aug 24, 2015 33.98 35.36 32.15 34.67 33,370,856 -1.02(-2.87%)
Aug 21, 2015 36.03 36.42 35.68 35.70 21,967,774 -0.66(-1.82%)
Aug 20, 2015 37.14 37.30 36.29 36.36 20,660,322 -1.00(-2.68%)
Aug 19, 2015 37.95 38.01 37.29 37.36 15,285,127 -0.78(-2.04%)
Aug 18, 2015 38.14 38.38 37.97 38.14 12,487,704 -0.04(-0.11%)
Aug 17, 2015 38.30 38.43 38.11 38.18 11,271,980 -0.24(-0.61%)
Aug 14, 2015 38.12 38.46 37.97 38.41 11,534,068 +0.39(+1.03%)
Aug 13, 2015 38.53 38.69 38.02 38.02 17,974,076 -0.43(-1.12%)
Aug 12, 2015 37.63 38.48 37.48 38.45 12,423,428 +0.36(+0.93%)
Aug 11, 2015 38.19 38.19 37.76 38.09 11,747,814 -0.26(-0.67%)
Aug 10, 2015 37.75 38.38 37.68 38.35 12,767,724 +0.25(+0.65%)
Aug 07, 2015 38.68 38.78 37.87 38.10 19,034,994 -0.58(-1.50%)
Aug 06, 2015 40.12 40.14 38.10 38.68 29,509,950 +0.43(+1.12%)
Aug 05, 2015 37.82 38.48 37.82 38.25 14,105,556 +0.57(+1.51%)
Aug 04, 2015 37.51 37.78 37.40 37.68 9,142,884 +0.09(+0.24%)
Aug 03, 2015 37.42 37.61 37.19 37.59 8,814,215 +0.30(+0.80%)
Jul 31, 2015 37.20 37.36 36.90 37.29 13,098,768 -0.12(-0.31%)
Jul 30, 2015 36.53 37.44 36.40 37.41 21,760,032 +1.79(+5.03%)
Jul 29, 2015 35.23 35.77 35.21 35.62 14,773,681 +0.25(+0.70%)
Jul 28, 2015 34.98 35.43 34.76 35.37 10,424,012 +0.64(+1.83%)
Jul 27, 2015 34.60 34.78 34.10 34.73 9,574,325 +0.00(+0.00%)
Jul 24, 2015 34.81 34.90 34.56 34.73 6,367,083 -0.07(-0.21%)
Jul 23, 2015 34.72 35.03 34.71 34.81 6,540,572 -0.11(-0.31%)
Jul 22, 2015 35.04 35.24 34.81 34.91 8,101,272 +0.15(+0.43%)
Jul 21, 2015 34.58 34.91 34.53 34.76 7,149,742 +0.21(+0.62%)
Jul 20, 2015 34.42 34.60 34.37 34.55 4,702,486 -0.07(-0.19%)
Jul 17, 2015 34.67 34.67 34.23 34.62 5,637,705 -0.07(-0.19%)
Jul 16, 2015 34.38 34.71 34.27 34.68 6,083,492 +0.52(+1.52%)
Jul 15, 2015 34.58 34.62 34.03 34.16 11,239,960 -0.45(-1.29%)
Jul 14, 2015 34.45 34.70 34.28 34.61 9,156,084 +0.23(+0.67%)
Jul 13, 2015 34.47 34.48 34.33 34.38 6,868,063 +0.16(+0.46%)
Jul 10, 2015 34.30 34.45 34.16 34.22 5,933,175 +0.13(+0.39%)
Jul 09, 2015 34.48 34.58 34.08 34.09 6,494,762 -0.13(-0.39%)
Jul 08, 2015 34.44 34.50 34.14 34.22 7,150,959 -0.31(-0.89%)
Jul 07, 2015 34.28 34.62 33.87 34.52 7,610,087 +0.43(+1.26%)
Jul 06, 2015 34.05 34.28 33.86 34.10 10,945,299 -0.24(-0.70%)
Jul 02, 2015 34.48 34.33 34.33 34.33 6,739,137 -0.05(-0.14%)
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.