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 (%)
Jan 31, 2014 26.23 26.83 26.21 26.60 13,636,535 -0.14(-0.52%)
Jan 30, 2014 26.78 27.01 26.72 26.73 10,018,070 -0.05(-0.18%)
Jan 29, 2014 27.05 27.20 26.71 26.78 17,624,976 -0.60(-2.19%)
Jan 28, 2014 27.24 27.59 27.23 27.38 9,252,039 +0.10(+0.36%)
Jan 27, 2014 27.31 27.49 27.11 27.29 10,895,380 -0.03(-0.12%)
Jan 24, 2014 27.98 27.99 27.29 27.32 27,906,126 -0.65(-2.32%)
Jan 23, 2014 27.85 28.15 27.71 27.97 11,772,347 +0.00(+0.00%)
Jan 22, 2014 28.07 28.31 27.93 27.97 13,344,078 +0.00(+0.00%)
Jan 21, 2014 28.33 28.33 27.57 27.97 34,392,436 -0.65(-2.27%)
Jan 17, 2014 28.80 28.62 28.62 28.62 21,176,562 -0.37(-1.26%)
Jan 16, 2014 28.96 29.27 28.67 28.98 17,251,100 +0.00(+0.00%)
Jan 15, 2014 28.74 29.18 28.58 28.98 14,987,260 +0.24(+0.85%)
Jan 14, 2014 27.80 28.93 27.79 28.74 10,967,616 +0.16(+0.57%)
Jan 13, 2014 28.88 29.06 28.50 28.58 14,332,082 -0.49(-1.68%)
Jan 10, 2014 28.81 29.10 28.58 29.06 15,457,184 +0.36(+1.24%)
Jan 09, 2014 28.07 28.74 28.05 28.71 13,062,343 +0.44(+1.55%)
Jan 08, 2014 28.17 28.30 28.08 28.27 11,426,025 +0.01(+0.03%)
Jan 07, 2014 28.02 28.36 28.01 28.26 8,418,900 +0.23(+0.81%)
Jan 06, 2014 28.29 28.37 27.91 28.03 9,063,686 -0.18(-0.63%)
Jan 03, 2014 28.24 28.42 28.11 28.21 6,529,309 -0.05(-0.17%)
Jan 02, 2014 28.44 28.57 28.21 28.26 7,646,616 -0.40(-1.39%)
Dec 31, 2013 28.58 28.66 28.66 28.66 6,447,558 +0.14(+0.48%)
Dec 30, 2013 28.03 28.54 28.03 28.52 4,904,727 +0.18(+0.63%)
Dec 27, 2013 28.36 28.37 28.21 28.34 4,224,798 +0.11(+0.40%)
Dec 26, 2013 28.07 28.28 28.01 28.23 5,238,765 +0.15(+0.55%)
Dec 24, 2013 27.98 28.17 27.96 28.07 3,275,504 +0.02(+0.06%)
Dec 23, 2013 28.04 28.19 27.91 28.06 9,001,789 +0.02(+0.09%)
Dec 20, 2013 27.90 28.25 27.62 28.03 23,336,952 +0.19(+0.70%)
Dec 19, 2013 27.94 28.00 27.45 27.84 12,908,949 -0.17(-0.61%)
Dec 18, 2013 27.51 28.03 27.09 28.01 12,004,925 +0.55(+2.00%)
Dec 17, 2013 27.47 27.60 27.26 27.46 9,449,230 +0.08(+0.31%)
Dec 16, 2013 27.36 27.60 27.30 27.37 6,881,629 +0.00(+0.01%)
Dec 13, 2013 27.52 27.68 27.26 27.37 8,006,800 -0.11(-0.38%)
Dec 12, 2013 27.35 27.67 27.24 27.48 14,627,798 -0.08(-0.29%)
Dec 11, 2013 27.64 27.90 27.51 27.56 9,036,762 +0.02(+0.06%)
Dec 10, 2013 28.03 28.03 27.49 27.54 11,370,327 -0.51(-1.82%)
Dec 09, 2013 28.37 28.46 27.99 28.05 12,662,801 -0.32(-1.14%)
Dec 06, 2013 28.19 28.41 28.00 28.37 0 +0.56(+2.01%)
Dec 05, 2013 27.56 27.85 27.37 27.81 0 +0.11(+0.38%)
Dec 04, 2013 27.14 27.74 27.02 27.71 0 +0.30(+1.09%)
Dec 03, 2013 27.49 27.48 27.24 27.41 12,974,608 +0.37(+1.38%)
Dec 02, 2013 27.17 27.22 26.86 27.04 7,064,401 -0.07(-0.27%)
Nov 29, 2013 27.27 27.47 27.04 27.11 0 -0.36(-1.32%)
Nov 27, 2013 27.33 27.52 27.09 27.48 0 +0.07(+0.27%)
Nov 26, 2013 27.23 27.65 27.17 27.40 9,491,473 +0.23(+0.83%)
Nov 25, 2013 27.56 27.60 27.12 27.18 7,995,724 -0.23(-0.83%)
Nov 22, 2013 27.18 27.62 27.15 27.40 0 +0.03(+0.12%)
Nov 21, 2013 27.11 27.45 26.99 27.37 7,257,561 +0.29(+1.08%)
Nov 20, 2013 27.31 27.50 27.03 27.08 7,893,231 -0.19(-0.68%)
Nov 19, 2013 27.22 27.54 27.10 27.27 6,650,573 -0.19(-0.71%)
Nov 18, 2013 27.48 27.66 27.35 27.46 0 -0.07(-0.26%)
Nov 15, 2013 27.48 27.73 27.36 27.53 0 -0.09(-0.32%)
Nov 14, 2013 27.02 27.69 26.93 27.62 16,044,936 +1.40(+5.33%)
Nov 12, 2013 26.14 26.29 25.93 26.22 8,521,653 +0.05(+0.20%)
Nov 11, 2013 26.46 26.59 26.11 26.17 14,117,791 -0.25(-0.96%)
Nov 08, 2013 25.90 26.54 25.68 26.42 0 +0.48(+1.84%)
Nov 07, 2013 26.87 26.87 25.70 25.95 25,932,460 -1.09(-4.04%)
Nov 06, 2013 26.81 27.08 26.67 27.04 10,837,500 +0.00(+0.00%)
Nov 05, 2013 27.01 27.22 26.88 27.04 6,413,654 -0.14(-0.51%)
Nov 04, 2013 27.19 27.39 26.95 27.18 8,861,658 +0.02(+0.06%)
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.