Mondelez International (NQ: MDLZ )

74.89 -0.16 (-0.22%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 37.45 37.60 37.04 37.21 13,861,060 -0.24(-0.65%)
May 27, 2016 37.09 37.45 37.45 37.45 6,247,774 +0.36(+0.97%)
May 26, 2016 36.92 37.30 36.84 37.09 5,238,159 +0.11(+0.29%)
May 25, 2016 36.89 37.21 36.74 36.99 6,031,498 +0.06(+0.16%)
May 24, 2016 36.45 36.99 36.22 36.93 7,743,064 +0.80(+2.22%)
May 23, 2016 36.28 36.46 36.01 36.12 7,869,657 -0.14(-0.39%)
May 20, 2016 36.22 36.54 36.14 36.27 7,395,740 +0.08(+0.21%)
May 19, 2016 36.43 36.43 35.61 36.19 6,291,930 +0.03(+0.07%)
May 18, 2016 35.91 36.51 35.86 36.17 7,906,486 -0.01(-0.02%)
May 17, 2016 37.27 37.30 35.95 36.17 10,221,059 -1.06(-2.85%)
May 16, 2016 37.01 37.41 37.00 37.24 6,786,168 +0.13(+0.36%)
May 13, 2016 37.37 37.57 36.99 37.10 14,590,772 -0.41(-1.09%)
May 12, 2016 37.23 37.65 37.12 37.51 11,489,057 +0.38(+1.01%)
May 11, 2016 37.50 37.78 37.08 37.14 6,158,476 -0.54(-1.42%)
May 10, 2016 37.07 37.70 37.01 37.67 6,579,965 +0.64(+1.72%)
May 09, 2016 36.75 37.14 36.71 37.04 7,604,650 +0.29(+0.80%)
May 06, 2016 36.58 36.94 36.19 36.74 5,435,251 +0.01(+0.02%)
May 05, 2016 36.70 36.99 36.54 36.73 6,102,960 +0.21(+0.57%)
May 04, 2016 36.35 36.63 36.14 36.53 6,390,222 +0.00(+0.00%)
May 03, 2016 36.54 36.80 36.21 36.53 7,015,108 -0.54(-1.44%)
May 02, 2016 36.12 37.20 35.98 37.06 9,780,344 +1.13(+3.14%)
Apr 29, 2016 35.95 36.16 35.62 35.93 12,323,191 -0.35(-0.96%)
Apr 28, 2016 36.54 36.84 36.17 36.28 8,850,562 -0.42(-1.15%)
Apr 27, 2016 37.05 37.22 36.20 36.70 14,275,622 +1.15(+3.25%)
Apr 26, 2016 35.35 35.55 35.15 35.55 10,129,788 +0.20(+0.57%)
Apr 25, 2016 35.13 35.45 35.04 35.35 6,959,443 +0.06(+0.17%)
Apr 22, 2016 35.04 35.29 34.75 35.29 8,618,091 +0.24(+0.69%)
Apr 21, 2016 35.97 36.11 35.02 35.04 10,467,971 -1.06(-2.94%)
Apr 20, 2016 36.14 36.37 35.73 36.11 7,861,939 -0.08(-0.21%)
Apr 19, 2016 36.37 36.51 36.04 36.18 6,384,107 +0.01(+0.02%)
Apr 18, 2016 35.80 36.21 35.68 36.17 6,915,175 +0.19(+0.53%)
Apr 15, 2016 35.40 35.99 35.05 35.98 8,821,053 +0.72(+2.04%)
Apr 14, 2016 35.75 35.84 35.23 35.26 14,449,729 -0.45(-1.26%)
Apr 13, 2016 35.68 35.95 35.38 35.71 8,833,284 +0.25(+0.71%)
Apr 12, 2016 35.19 35.57 35.09 35.46 6,802,644 +0.20(+0.57%)
Apr 11, 2016 35.86 35.92 35.22 35.26 8,001,467 -0.13(-0.38%)
Apr 08, 2016 34.87 35.42 34.85 35.40 10,586,441 +0.67(+1.93%)
Apr 07, 2016 34.79 34.98 34.56 34.73 9,063,466 -0.30(-0.86%)
Apr 06, 2016 33.83 35.04 33.72 35.03 10,860,833 +0.71(+2.07%)
Apr 05, 2016 34.04 34.42 34.04 34.32 12,284,772 -0.16(-0.46%)
Apr 04, 2016 34.41 34.53 34.15 34.48 10,506,733 -0.02(-0.05%)
Apr 01, 2016 33.46 34.54 33.06 34.49 10,897,235 +0.94(+2.79%)
Mar 31, 2016 33.92 33.94 33.52 33.56 14,297,747 -0.28(-0.84%)
Mar 30, 2016 33.87 33.95 33.46 33.84 12,919,253 +0.30(+0.90%)
Mar 29, 2016 33.04 33.61 32.82 33.54 11,423,828 +0.69(+2.11%)
Mar 28, 2016 33.04 33.06 32.65 32.85 15,238,865 -0.06(-0.18%)
Mar 24, 2016 33.28 32.90 32.90 32.90 12,479,517 -0.36(-1.08%)
Mar 23, 2016 33.28 33.48 32.90 33.26 18,745,590 +0.02(+0.08%)
Mar 22, 2016 33.78 33.89 33.12 33.24 19,254,120 -0.65(-1.92%)
Mar 21, 2016 33.74 34.07 33.74 33.89 14,642,224 -0.04(-0.12%)
Mar 18, 2016 34.18 34.29 33.87 33.93 25,949,378 -0.03(-0.10%)
Mar 17, 2016 33.77 34.39 33.39 33.96 32,770,778 -0.78(-2.25%)
Mar 16, 2016 34.62 35.15 34.42 34.74 12,313,430 +0.07(+0.19%)
Mar 15, 2016 34.92 35.10 34.60 34.68 8,855,778 -0.50(-1.42%)
Mar 14, 2016 35.00 35.27 34.80 35.18 5,051,072 -0.10(-0.28%)
Mar 11, 2016 34.95 35.33 34.61 35.28 8,401,601 +0.57(+1.66%)
Mar 10, 2016 34.90 35.10 34.24 34.70 8,228,468 -0.23(-0.67%)
Mar 09, 2016 34.60 35.15 34.39 34.94 8,420,818 +0.47(+1.38%)
Mar 08, 2016 34.46 34.78 34.23 34.46 8,831,714 -0.29(-0.84%)
Mar 07, 2016 34.74 35.25 34.61 34.75 8,290,450 -0.33(-0.95%)
Mar 04, 2016 34.95 35.43 34.79 35.09 8,208,396 +0.21(+0.60%)
Mar 03, 2016 34.24 34.89 34.09 34.88 9,458,325 +0.55(+1.60%)
Mar 02, 2016 34.11 34.38 33.77 34.33 8,626,189 -0.09(-0.27%)
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.