Mondelez International (NQ: MDLZ )

75.05 -0.05 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 20.03 20.37 20.00 20.36 13,333,751 +0.15(+0.76%)
Dec 28, 2012 20.14 20.29 20.12 20.21 10,858,033 -0.08(-0.39%)
Dec 27, 2012 20.17 20.34 20.05 20.29 11,425,525 -0.02(-0.10%)
Dec 26, 2012 20.49 20.59 20.28 20.31 6,494,067 -0.23(-1.11%)
Dec 24, 2012 20.55 20.64 20.48 20.53 3,302,424 -0.07(-0.35%)
Dec 21, 2012 20.60 20.65 20.37 20.61 30,789,284 -0.25(-1.19%)
Dec 20, 2012 20.76 20.86 20.68 20.85 13,452,125 +0.10(+0.50%)
Dec 19, 2012 20.70 20.86 20.63 20.75 16,340,192 +0.04(+0.19%)
Dec 18, 2012 20.82 20.93 20.59 20.71 24,099,224 -0.13(-0.61%)
Dec 17, 2012 20.81 20.93 20.73 20.84 15,855,962 +0.01(+0.04%)
Dec 14, 2012 20.88 20.89 20.78 20.83 10,692,852 -0.05(-0.23%)
Dec 13, 2012 20.80 20.93 20.60 20.88 13,381,738 +0.05(+0.23%)
Dec 12, 2012 20.85 20.96 20.65 20.83 13,228,445 -0.07(-0.34%)
Dec 11, 2012 20.81 20.98 20.78 20.90 14,837,498 +0.15(+0.73%)
Dec 10, 2012 20.49 20.88 20.49 20.75 14,293,485 +0.29(+1.41%)
Dec 07, 2012 20.53 20.59 20.24 20.46 13,364,668 +0.05(+0.24%)
Dec 06, 2012 20.44 20.52 20.32 20.41 9,747,310 +0.02(+0.12%)
Dec 05, 2012 20.57 20.72 20.37 20.39 16,551,870 -0.21(-1.01%)
Dec 04, 2012 20.57 20.70 20.48 20.60 12,419,984 -0.11(-0.54%)
Nov 30, 2012 20.57 20.79 20.57 20.71 15,262,306 +0.09(+0.43%)
Nov 29, 2012 20.61 20.64 20.42 20.62 16,276,317 +0.10(+0.47%)
Nov 28, 2012 20.13 20.56 20.13 20.53 18,492,854 +0.31(+1.54%)
Nov 27, 2012 20.44 20.49 20.20 20.21 12,132,113 -0.19(-0.94%)
Nov 26, 2012 20.40 20.47 20.31 20.41 13,588,174 -0.09(-0.43%)
Nov 23, 2012 20.33 20.52 20.23 20.49 7,601,824 +0.17(+0.83%)
Nov 21, 2012 20.57 20.72 20.21 20.33 17,717,480 -0.10(-0.51%)
Nov 20, 2012 20.81 20.83 20.40 20.43 14,442,771 -0.23(-1.12%)
Nov 19, 2012 20.65 20.73 20.41 20.66 13,267,650 +0.22(+1.05%)
Nov 16, 2012 20.09 20.48 20.02 20.45 23,524,934 +0.36(+1.80%)
Nov 15, 2012 20.02 20.14 19.60 20.09 23,757,192 -0.03(-0.14%)
Nov 14, 2012 20.61 20.65 20.08 20.11 23,101,666 -0.48(-2.31%)
Nov 13, 2012 20.67 20.84 20.59 20.59 16,322,017 -0.18(-0.84%)
Nov 12, 2012 20.86 20.93 20.72 20.77 11,338,820 -0.05(-0.23%)
Nov 09, 2012 20.80 20.98 20.61 20.81 24,204,890 -0.07(-0.34%)
Nov 08, 2012 20.64 21.27 20.61 20.89 41,480,204 -0.11(-0.54%)
Nov 07, 2012 21.00 21.13 20.85 21.00 16,475,030 -0.19(-0.91%)
Nov 06, 2012 20.85 21.30 20.80 21.19 18,266,838 +0.06(+0.30%)
Nov 05, 2012 20.96 21.17 20.84 21.13 15,906,441 +0.10(+0.49%)
Nov 02, 2012 21.44 21.44 20.99 21.02 34,082,460 -0.42(-1.94%)
Nov 01, 2012 21.34 21.48 21.20 21.44 13,400,168 +0.20(+0.94%)
Oct 31, 2012 21.40 21.43 21.04 21.24 14,789,021 -0.04(-0.19%)
Oct 26, 2012 21.14 21.28 21.28 21.28 21,467,736 +0.10(+0.49%)
Oct 25, 2012 21.34 21.43 21.10 21.17 14,864,233 -0.05(-0.23%)
Oct 24, 2012 21.41 21.41 21.16 21.22 13,461,470 -0.12(-0.56%)
Oct 23, 2012 21.41 21.55 21.23 21.34 14,070,820 -0.26(-1.22%)
Oct 19, 2012 21.92 21.95 21.53 21.61 20,561,030 -0.33(-1.49%)
Oct 18, 2012 22.00 22.05 21.89 21.93 10,943,691 -0.03(-0.11%)
Oct 17, 2012 21.63 22.00 21.63 21.96 14,258,104 +0.22(+1.03%)
Oct 16, 2012 21.97 22.00 21.56 21.73 20,438,902 -0.04(-0.18%)
Oct 15, 2012 21.98 22.00 21.75 21.77 16,120,873 +0.00(+0.00%)
Oct 12, 2012 21.89 21.92 21.73 21.77 15,074,338 -0.02(-0.07%)
Oct 11, 2012 21.84 21.93 21.72 21.79 17,203,316 -0.01(-0.04%)
Oct 10, 2012 22.02 22.02 21.68 21.80 30,846,922 -0.09(-0.40%)
Oct 09, 2012 22.04 22.09 21.82 21.89 20,980,558 -0.15(-0.69%)
Oct 08, 2012 22.28 22.32 21.98 22.04 21,707,494 -0.21(-0.94%)
Oct 05, 2012 22.60 22.69 22.19 22.25 21,962,518 -0.20(-0.89%)
Oct 04, 2012 22.29 22.57 22.29 22.45 21,099,810 +0.18(+0.83%)
Oct 03, 2012 22.54 22.63 22.18 22.26 47,381,456 -0.14(-0.64%)
Oct 02, 2012 22.73 22.78 21.91 22.40 39,321,568 +0.13(+0.57%)
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.