Mondelez International (NQ: MDLZ )

74.92 -0.12 (-0.17%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 38.24 38.51 37.90 37.91 12,203,182 -0.22(-0.58%)
Oct 28, 2016 37.69 38.32 36.91 38.13 13,597,246 +1.10(+2.96%)
Oct 27, 2016 37.58 37.60 36.97 37.03 9,000,231 -0.35(-0.95%)
Oct 26, 2016 37.74 37.74 36.30 37.39 25,386,922 +1.32(+3.65%)
Oct 25, 2016 35.98 36.17 35.78 36.07 11,587,183 +0.13(+0.35%)
Oct 24, 2016 35.79 36.08 35.62 35.94 6,469,680 +0.34(+0.95%)
Oct 21, 2016 35.27 35.64 34.96 35.61 8,939,835 +0.10(+0.29%)
Oct 20, 2016 35.51 35.75 35.20 35.51 9,588,243 -0.03(-0.10%)
Oct 19, 2016 35.51 35.67 35.24 35.54 7,082,197 +0.01(+0.02%)
Oct 18, 2016 35.72 35.88 35.52 35.53 5,917,732 +0.11(+0.31%)
Oct 17, 2016 35.35 35.60 35.35 35.42 4,809,720 -0.05(-0.14%)
Oct 14, 2016 35.61 35.88 35.42 35.47 5,334,682 +0.15(+0.43%)
Oct 13, 2016 35.37 35.53 35.05 35.32 7,002,177 -0.46(-1.27%)
Oct 12, 2016 35.67 35.89 35.53 35.78 5,075,398 +0.07(+0.19%)
Oct 11, 2016 36.26 36.32 35.50 35.71 7,156,940 -0.60(-1.65%)
Oct 10, 2016 36.13 36.48 36.12 36.31 6,181,422 +0.30(+0.82%)
Oct 07, 2016 36.37 36.42 35.79 36.01 8,070,470 -0.27(-0.74%)
Oct 06, 2016 36.19 36.37 35.99 36.28 4,983,346 -0.02(-0.05%)
Oct 05, 2016 36.56 36.65 36.23 36.30 6,968,630 -0.11(-0.30%)
Oct 04, 2016 36.73 37.10 36.30 36.41 7,130,136 -0.52(-1.42%)
Oct 03, 2016 36.87 37.03 36.59 36.93 6,321,813 -0.10(-0.27%)
Sep 30, 2016 36.55 37.22 36.46 37.03 11,014,725 +0.64(+1.76%)
Sep 29, 2016 36.43 37.01 36.37 36.39 10,441,425 -0.22(-0.60%)
Sep 28, 2016 36.37 36.67 36.32 36.61 7,397,836 +0.36(+1.00%)
Sep 27, 2016 36.44 36.44 35.90 36.25 9,873,680 +0.37(+1.03%)
Sep 26, 2016 35.84 36.12 35.82 35.88 6,651,144 -0.37(-1.02%)
Sep 23, 2016 36.40 36.47 36.18 36.25 5,891,718 -0.18(-0.48%)
Sep 22, 2016 36.40 36.59 36.23 36.42 8,866,343 +0.37(+1.02%)
Sep 21, 2016 35.95 36.16 35.70 36.05 12,861,182 +0.08(+0.21%)
Sep 20, 2016 36.35 36.81 35.95 35.98 8,650,258 -0.03(-0.07%)
Sep 19, 2016 36.09 36.43 35.98 36.00 15,591,848 -0.03(-0.09%)
Sep 16, 2016 35.83 36.17 35.72 36.04 12,766,229 -0.09(-0.26%)
Sep 15, 2016 35.59 36.19 35.51 36.13 8,320,708 +0.40(+1.13%)
Sep 14, 2016 35.83 36.05 35.55 35.73 11,171,047 -0.13(-0.35%)
Sep 13, 2016 36.09 36.26 35.73 35.85 13,925,765 -0.72(-1.97%)
Sep 12, 2016 35.63 36.63 35.24 36.58 16,833,830 +1.23(+3.47%)
Sep 09, 2016 36.19 36.34 35.35 35.35 12,927,692 -1.30(-3.55%)
Sep 08, 2016 36.94 36.94 36.49 36.65 7,786,946 +0.03(+0.09%)
Sep 07, 2016 37.32 37.38 36.57 36.62 8,651,764 -0.69(-1.85%)
Sep 06, 2016 37.40 37.69 36.87 37.31 6,170,395 +0.19(+0.52%)
Sep 02, 2016 37.14 37.11 37.11 37.11 7,106,080 +0.20(+0.55%)
Sep 01, 2016 37.91 37.96 36.71 36.91 17,011,692 -0.90(-2.38%)
Aug 31, 2016 37.57 37.93 37.45 37.81 13,360,237 +0.24(+0.63%)
Aug 30, 2016 37.67 37.87 37.13 37.57 16,905,986 +1.43(+3.95%)
Aug 29, 2016 36.26 36.26 35.92 36.15 5,216,919 -0.02(-0.05%)
Aug 26, 2016 36.25 36.58 36.04 36.16 5,724,674 -0.02(-0.05%)
Aug 25, 2016 36.13 36.36 36.02 36.18 5,754,824 +0.07(+0.19%)
Aug 24, 2016 36.36 36.42 36.01 36.11 4,819,803 -0.18(-0.49%)
Aug 23, 2016 36.38 36.51 36.22 36.29 6,850,897 +0.01(+0.02%)
Aug 22, 2016 36.11 36.37 35.95 36.28 4,592,346 +0.12(+0.34%)
Aug 19, 2016 36.17 36.35 35.97 36.16 5,601,614 -0.15(-0.40%)
Aug 18, 2016 36.10 36.35 36.00 36.31 5,483,448 +0.18(+0.51%)
Aug 17, 2016 36.04 36.16 35.61 36.12 6,650,355 +0.26(+0.73%)
Aug 16, 2016 36.07 36.14 35.84 35.86 5,653,936 -0.22(-0.61%)
Aug 15, 2016 36.32 36.37 36.05 36.08 6,184,787 -0.18(-0.49%)
Aug 12, 2016 36.20 36.36 36.03 36.26 12,893,040 +0.03(+0.07%)
Aug 11, 2016 36.66 36.70 36.15 36.23 6,361,859 -0.28(-0.76%)
Aug 10, 2016 36.66 36.79 36.32 36.51 3,916,711 -0.04(-0.11%)
Aug 09, 2016 36.59 36.82 36.33 36.55 6,570,967 +0.08(+0.23%)
Aug 08, 2016 36.37 36.59 36.27 36.47 5,863,792 +0.13(+0.35%)
Aug 05, 2016 35.91 36.63 35.79 36.34 10,169,737 +0.65(+1.81%)
Aug 04, 2016 36.25 36.25 35.53 35.69 10,669,302 -0.50(-1.39%)
Aug 03, 2016 36.10 36.30 35.91 36.20 6,037,952 +0.06(+0.16%)
Aug 02, 2016 36.63 36.63 35.85 36.14 7,555,259 -0.38(-1.03%)
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.