Mondelez International (NQ: MDLZ )

74.78 -0.27 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 27.96 28.26 27.90 27.98 10,253,971 +0.12(+0.44%)
Mar 28, 2014 27.82 27.99 27.76 27.86 9,820,065 +0.15(+0.56%)
Mar 27, 2014 27.53 27.85 27.49 27.71 10,038,099 +0.15(+0.53%)
Mar 26, 2014 27.78 27.91 27.56 27.56 10,922,581 -0.10(-0.35%)
Mar 25, 2014 27.47 27.80 27.39 27.66 9,360,881 +0.36(+1.33%)
Mar 24, 2014 26.97 27.57 26.97 27.30 14,780,280 -0.23(-0.85%)
Mar 21, 2014 28.01 28.01 27.45 27.53 28,655,840 -0.10(-0.38%)
Mar 20, 2014 27.53 27.74 27.40 27.64 9,131,434 +0.09(+0.32%)
Mar 19, 2014 27.89 27.90 27.27 27.55 13,068,441 -0.20(-0.73%)
Mar 18, 2014 27.59 27.85 27.48 27.75 8,060,706 +0.12(+0.44%)
Mar 17, 2014 27.82 27.85 27.48 27.63 14,193,108 +0.00(+0.00%)
Mar 14, 2014 27.64 28.06 27.60 27.63 15,723,091 -0.23(-0.81%)
Mar 13, 2014 28.23 28.33 27.73 27.85 13,256,374 -0.30(-1.06%)
Mar 12, 2014 27.97 28.18 27.80 28.15 15,585,199 -0.06(-0.20%)
Mar 11, 2014 28.26 28.46 28.16 28.21 9,499,908 -0.09(-0.31%)
Mar 10, 2014 28.36 28.39 28.11 28.30 11,233,720 +0.00(+0.00%)
Mar 07, 2014 28.21 28.31 27.91 28.30 12,718,906 +0.16(+0.57%)
Mar 06, 2014 27.80 28.18 27.51 28.14 14,876,560 +0.44(+1.60%)
Mar 05, 2014 27.33 27.82 27.29 27.69 10,834,881 +0.02(+0.06%)
Mar 04, 2014 27.43 27.73 27.36 27.68 7,969,177 +0.41(+1.51%)
Mar 03, 2014 27.18 27.33 27.08 27.26 9,763,141 -0.19(-0.68%)
Feb 28, 2014 26.89 27.62 26.81 27.45 14,780,756 +0.15(+0.53%)
Feb 27, 2014 27.23 27.38 27.16 27.30 11,819,850 -0.06(-0.21%)
Feb 26, 2014 27.39 27.60 27.27 27.36 8,352,090 -0.02(-0.09%)
Feb 25, 2014 27.76 27.83 27.39 27.39 15,679,715 -0.36(-1.31%)
Feb 24, 2014 27.75 27.97 27.67 27.75 8,920,445 +0.08(+0.29%)
Feb 21, 2014 28.19 28.19 27.67 27.67 10,098,471 -0.15(-0.52%)
Feb 20, 2014 27.60 28.05 27.58 27.81 9,910,201 +0.18(+0.64%)
Feb 19, 2014 27.44 27.71 27.41 27.64 10,682,933 +0.06(+0.20%)
Feb 18, 2014 27.63 27.67 27.38 27.58 11,673,100 +0.06(+0.20%)
Feb 14, 2014 27.29 27.52 27.52 27.52 11,277,559 +0.09(+0.32%)
Feb 13, 2014 26.51 27.46 26.44 27.43 14,071,059 +0.65(+2.41%)
Feb 12, 2014 27.00 27.00 26.66 26.79 9,370,322 -0.06(-0.21%)
Feb 11, 2014 26.61 26.95 26.54 26.85 8,126,361 +0.13(+0.48%)
Feb 10, 2014 26.45 26.73 26.42 26.72 5,630,777 +0.15(+0.58%)
Feb 07, 2014 26.56 26.67 26.37 26.56 8,910,224 +0.19(+0.70%)
Feb 06, 2014 25.97 26.46 25.93 26.38 8,787,770 +0.49(+1.90%)
Feb 05, 2014 25.68 26.04 25.68 25.89 10,193,740 +0.06(+0.25%)
Feb 04, 2014 26.02 26.05 25.71 25.82 11,390,102 -0.06(-0.22%)
Feb 03, 2014 26.46 26.46 25.83 25.88 16,118,982 -0.55(-2.08%)
Jan 31, 2014 26.06 26.66 26.04 26.43 13,724,114 -0.14(-0.52%)
Jan 30, 2014 26.61 26.84 26.55 26.56 10,082,410 -0.05(-0.18%)
Jan 29, 2014 26.88 27.02 26.54 26.61 17,738,172 -0.60(-2.19%)
Jan 28, 2014 27.07 27.41 27.05 27.21 9,311,459 +0.10(+0.36%)
Jan 27, 2014 27.14 27.31 26.94 27.11 10,965,354 -0.03(-0.12%)
Jan 24, 2014 27.81 27.81 27.12 27.14 28,085,350 -0.65(-2.32%)
Jan 23, 2014 27.68 27.97 27.53 27.79 11,847,953 +0.00(+0.00%)
Jan 22, 2014 27.89 28.13 27.75 27.79 13,429,779 +0.00(+0.00%)
Jan 21, 2014 28.15 28.15 27.39 27.79 34,613,316 -0.65(-2.27%)
Jan 17, 2014 28.62 28.43 28.43 28.43 21,312,566 -0.36(-1.26%)
Jan 16, 2014 28.77 29.08 28.48 28.80 17,361,894 +0.00(+0.00%)
Jan 15, 2014 28.56 28.99 28.39 28.80 15,083,514 +0.24(+0.85%)
Jan 14, 2014 27.62 28.74 27.61 28.56 11,038,054 +0.16(+0.57%)
Jan 13, 2014 28.70 28.87 28.32 28.39 14,424,129 -0.48(-1.68%)
Jan 10, 2014 28.63 28.91 28.40 28.88 15,556,456 +0.35(+1.24%)
Jan 09, 2014 27.89 28.56 27.87 28.52 13,146,235 +0.44(+1.55%)
Jan 08, 2014 27.99 28.12 27.90 28.09 11,499,408 +0.01(+0.03%)
Jan 07, 2014 27.85 28.18 27.83 28.08 8,472,969 +0.23(+0.81%)
Jan 06, 2014 28.11 28.18 27.73 27.85 9,121,897 -0.18(-0.63%)
Jan 03, 2014 28.06 28.24 27.93 28.03 6,571,243 -0.05(-0.17%)
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.