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 (%)
Aug 29, 2014 29.72 29.61 29.61 29.61 6,216,777 -0.08(-0.28%)
Aug 28, 2014 29.60 29.81 29.51 29.69 4,450,972 +0.04(+0.14%)
Aug 27, 2014 29.54 29.65 29.46 29.65 4,525,495 +0.14(+0.47%)
Aug 26, 2014 29.57 29.67 29.40 29.51 3,477,015 -0.07(-0.22%)
Aug 25, 2014 29.59 29.64 29.50 29.58 4,419,424 +0.25(+0.84%)
Aug 22, 2014 29.51 29.61 29.30 29.33 5,056,031 -0.25(-0.86%)
Aug 21, 2014 29.65 29.74 29.58 29.59 3,697,188 -0.03(-0.11%)
Aug 20, 2014 29.66 29.69 29.51 29.62 4,721,125 +0.02(+0.08%)
Aug 19, 2014 29.47 29.74 29.30 29.60 6,627,690 +0.11(+0.36%)
Aug 18, 2014 29.52 29.52 29.34 29.49 7,583,741 +0.21(+0.73%)
Aug 15, 2014 29.46 29.46 29.12 29.28 9,451,730 +0.07(+0.22%)
Aug 14, 2014 29.29 29.38 29.16 29.21 5,722,911 -0.08(-0.28%)
Aug 13, 2014 29.20 29.39 29.20 29.29 5,990,464 +0.11(+0.36%)
Aug 12, 2014 29.17 29.28 29.11 29.19 6,656,929 -0.07(-0.25%)
Aug 11, 2014 29.08 29.37 29.03 29.26 8,117,540 +0.23(+0.79%)
Aug 08, 2014 28.75 29.03 28.72 29.03 6,282,123 +0.34(+1.17%)
Aug 07, 2014 29.92 29.92 28.57 28.70 11,304,351 -0.48(-1.64%)
Aug 06, 2014 28.88 30.08 28.73 29.17 18,583,952 -0.25(-0.85%)
Aug 05, 2014 29.63 29.81 29.29 29.42 19,101,992 -0.40(-1.34%)
Aug 04, 2014 29.64 29.87 29.56 29.83 8,621,813 +0.10(+0.33%)
Aug 01, 2014 29.65 29.81 29.39 29.73 7,939,135 +0.25(+0.86%)
Jul 31, 2014 29.96 30.10 29.44 29.47 10,875,618 -0.78(-2.57%)
Jul 30, 2014 31.23 31.24 30.24 30.25 11,404,598 -0.85(-2.74%)
Jul 29, 2014 31.34 31.41 31.09 31.10 5,267,617 -0.17(-0.55%)
Jul 28, 2014 31.36 31.36 31.10 31.27 6,003,801 +0.03(+0.10%)
Jul 25, 2014 31.33 31.35 31.13 31.24 5,375,391 -0.11(-0.34%)
Jul 24, 2014 31.37 31.48 31.26 31.35 5,414,374 +0.02(+0.05%)
Jul 23, 2014 31.54 31.59 31.31 31.33 5,318,969 -0.18(-0.57%)
Jul 22, 2014 31.36 31.61 31.36 31.51 6,646,796 +0.20(+0.63%)
Jul 21, 2014 31.11 31.49 31.11 31.31 6,202,527 -0.17(-0.55%)
Jul 18, 2014 31.18 31.50 31.06 31.49 7,417,759 +0.40(+1.29%)
Jul 17, 2014 31.01 31.23 30.96 31.09 7,800,257 -0.12(-0.39%)
Jul 16, 2014 31.19 31.35 31.09 31.21 7,297,691 +0.03(+0.10%)
Jul 15, 2014 31.45 31.59 31.16 31.18 8,994,494 -0.38(-1.19%)
Jul 14, 2014 31.63 31.71 31.38 31.55 8,717,857 +0.11(+0.36%)
Jul 11, 2014 30.90 32.35 30.90 31.44 16,086,739 +0.35(+1.13%)
Jul 10, 2014 30.91 31.13 30.84 31.09 5,402,752 -0.02(-0.05%)
Jul 09, 2014 31.22 31.46 31.08 31.10 9,337,763 -0.06(-0.18%)
Jul 08, 2014 30.94 31.41 30.94 31.16 8,569,918 +0.11(+0.34%)
Jul 07, 2014 31.07 31.09 30.90 31.05 4,803,816 -0.02(-0.05%)
Jul 03, 2014 31.26 31.07 31.07 31.07 3,770,102 +0.05(+0.16%)
Jul 02, 2014 31.00 31.04 30.76 31.02 5,830,731 +0.03(+0.11%)
Jul 01, 2014 30.94 31.15 30.72 30.99 7,090,046 +0.21(+0.69%)
Jun 30, 2014 30.41 30.94 30.30 30.77 9,468,894 +0.25(+0.83%)
Jun 27, 2014 30.63 30.75 30.39 30.52 12,982,318 -0.27(-0.88%)
Jun 26, 2014 30.59 30.91 30.40 30.79 13,071,236 +0.54(+1.79%)
Jun 25, 2014 30.27 30.30 30.13 30.25 10,327,117 -0.02(-0.08%)
Jun 24, 2014 30.32 30.51 30.21 30.28 7,486,030 -0.07(-0.24%)
Jun 23, 2014 30.47 30.56 30.22 30.35 7,190,913 -0.21(-0.69%)
Jun 20, 2014 30.67 30.76 30.45 30.56 13,754,796 -0.01(-0.03%)
Jun 19, 2014 30.81 30.82 30.46 30.57 8,691,314 -0.05(-0.16%)
Jun 18, 2014 30.35 30.67 30.28 30.62 10,099,286 +0.15(+0.51%)
Jun 17, 2014 30.25 30.52 30.16 30.46 9,809,376 +0.10(+0.32%)
Jun 16, 2014 30.48 30.54 30.28 30.36 8,230,795 -0.16(-0.53%)
Jun 13, 2014 30.54 30.62 30.41 30.53 8,218,817 +0.11(+0.38%)
Jun 12, 2014 30.65 30.68 30.27 30.41 7,336,941 -0.24(-0.77%)
Jun 11, 2014 30.74 30.82 30.54 30.65 5,883,475 -0.12(-0.40%)
Jun 10, 2014 30.90 30.98 30.68 30.77 5,577,815 -0.39(-1.26%)
Jun 06, 2014 31.30 31.30 31.09 31.16 5,606,101 +0.00(+0.00%)
Jun 05, 2014 31.31 31.31 30.91 31.16 9,193,152 +0.06(+0.18%)
Jun 04, 2014 30.81 31.11 30.74 31.11 7,501,137 +0.20(+0.63%)
Jun 03, 2014 30.86 30.92 30.60 30.91 6,124,707 +0.12(+0.40%)
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.