Mondelez International (NQ: MDLZ )

75.07 +0.02 (+0.03%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 30.36 29.78 29.78 29.78 6,128,461 -0.57(-1.88%)
Dec 30, 2014 30.51 30.64 30.33 30.35 4,457,109 -0.26(-0.86%)
Dec 29, 2014 30.73 30.80 30.45 30.61 5,897,176 -0.22(-0.72%)
Dec 26, 2014 30.74 30.91 30.68 30.83 4,194,318 +0.11(+0.35%)
Dec 24, 2014 30.81 30.73 30.73 30.73 2,306,512 +0.04(+0.13%)
Dec 23, 2014 30.69 30.86 30.52 30.69 7,919,986 +0.07(+0.21%)
Dec 22, 2014 30.53 30.77 30.37 30.62 15,082,784 +0.16(+0.54%)
Dec 19, 2014 29.82 30.69 29.79 30.46 17,922,780 +0.59(+1.97%)
Dec 18, 2014 29.74 30.00 29.53 29.87 19,043,642 +0.47(+1.61%)
Dec 17, 2014 29.45 29.53 29.14 29.40 13,686,339 -0.02(-0.06%)
Dec 16, 2014 29.85 30.16 29.39 29.41 14,076,483 -0.53(-1.77%)
Dec 15, 2014 30.57 30.57 29.86 29.94 9,850,253 -0.46(-1.50%)
Dec 12, 2014 30.79 31.03 30.40 30.40 8,673,336 -0.73(-2.36%)
Dec 11, 2014 31.47 31.47 31.08 31.14 7,099,129 +0.02(+0.05%)
Dec 10, 2014 31.38 31.55 31.07 31.12 7,251,293 -0.37(-1.17%)
Dec 09, 2014 31.08 31.59 30.94 31.49 7,771,810 +0.26(+0.84%)
Dec 08, 2014 31.36 31.51 31.16 31.23 9,028,399 -0.21(-0.68%)
Dec 05, 2014 31.47 31.52 31.23 31.44 8,638,816 +0.07(+0.23%)
Dec 04, 2014 31.45 31.57 31.28 31.36 8,810,096 -0.21(-0.67%)
Dec 03, 2014 31.70 31.82 31.15 31.58 11,807,425 -0.18(-0.57%)
Dec 02, 2014 31.59 31.89 31.59 31.76 8,423,430 -0.07(-0.23%)
Dec 01, 2014 32.01 32.07 31.72 31.83 9,782,700 -0.18(-0.56%)
Nov 28, 2014 32.19 32.19 31.87 32.01 6,867,346 +0.16(+0.51%)
Nov 26, 2014 31.63 31.85 31.85 31.85 6,118,859 +0.20(+0.62%)
Nov 25, 2014 31.82 31.89 31.58 31.65 9,913,376 -0.19(-0.59%)
Nov 24, 2014 31.99 32.03 31.65 31.84 7,696,350 -0.01(-0.03%)
Nov 21, 2014 32.18 32.18 31.78 31.85 10,863,907 +0.06(+0.18%)
Nov 20, 2014 31.68 31.86 31.56 31.79 7,611,876 -0.14(-0.43%)
Nov 19, 2014 31.65 32.05 31.52 31.93 9,505,576 +0.33(+1.05%)
Nov 18, 2014 31.15 31.74 31.11 31.60 10,127,089 +0.27(+0.85%)
Nov 17, 2014 31.16 31.35 31.02 31.33 6,702,631 +0.17(+0.55%)
Nov 14, 2014 31.24 31.39 31.05 31.16 7,871,189 -0.06(-0.18%)
Nov 13, 2014 31.14 31.30 30.87 31.22 8,276,074 +0.25(+0.82%)
Nov 12, 2014 30.78 31.02 30.60 30.96 6,871,101 +0.12(+0.40%)
Nov 11, 2014 30.98 31.14 30.80 30.84 5,774,198 -0.11(-0.34%)
Nov 10, 2014 30.80 30.96 30.56 30.95 10,729,105 +0.11(+0.37%)
Nov 07, 2014 30.90 31.00 30.57 30.83 10,780,999 -0.07(-0.21%)
Nov 06, 2014 30.62 31.09 30.42 30.90 15,401,408 +0.56(+1.86%)
Nov 05, 2014 29.60 30.58 29.54 30.34 21,781,884 +1.73(+6.05%)
Nov 04, 2014 28.99 29.01 28.54 28.60 10,298,853 -0.31(-1.07%)
Nov 03, 2014 28.75 28.96 28.68 28.91 10,191,779 +0.12(+0.43%)
Oct 31, 2014 29.36 29.36 28.63 28.79 13,361,226 +0.09(+0.30%)
Oct 30, 2014 28.38 28.79 28.34 28.71 8,866,454 +0.18(+0.64%)
Oct 29, 2014 28.86 28.98 28.23 28.52 10,543,507 -0.29(-1.02%)
Oct 28, 2014 28.50 28.82 28.36 28.82 10,610,680 +0.46(+1.61%)
Oct 27, 2014 27.98 28.07 28.07 28.36 8,894,165 +0.29(+1.05%)
Oct 24, 2014 27.93 28.10 27.71 28.07 7,669,013 +0.21(+0.76%)
Oct 23, 2014 27.89 28.02 27.75 27.85 10,014,871 +0.18(+0.65%)
Oct 22, 2014 27.47 27.89 27.35 27.67 12,535,988 +0.54(+1.99%)
Oct 21, 2014 26.94 27.14 26.82 27.13 7,640,561 +0.24(+0.88%)
Oct 20, 2014 26.51 26.93 26.45 26.90 8,460,016 +0.26(+0.98%)
Oct 17, 2014 26.16 26.81 26.10 26.64 12,041,411 +0.42(+1.62%)
Oct 16, 2014 26.27 26.42 26.07 26.21 14,519,622 -0.47(-1.74%)
Oct 15, 2014 26.59 26.89 25.99 26.68 16,025,435 -0.11(-0.40%)
Oct 14, 2014 27.13 27.23 26.75 26.78 9,492,759 -0.15(-0.55%)
Oct 13, 2014 27.27 27.46 26.93 26.93 10,259,146 -0.42(-1.52%)
Oct 10, 2014 27.56 27.76 27.35 27.35 11,919,964 -0.13(-0.48%)
Oct 09, 2014 28.00 28.13 27.48 27.48 11,148,386 -0.60(-2.15%)
Oct 08, 2014 27.64 28.09 27.48 28.08 11,914,506 +0.38(+1.39%)
Oct 07, 2014 27.91 28.04 27.69 27.70 10,032,522 -0.41(-1.45%)
Oct 06, 2014 28.13 28.16 27.80 28.11 6,946,804 +0.14(+0.50%)
Oct 03, 2014 28.40 28.51 27.70 27.97 13,507,129 +0.33(+1.21%)
Oct 02, 2014 27.49 27.90 27.26 27.63 14,340,967 +0.07(+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.