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 (%)
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%)
Jan 02, 2014 28.26 28.39 28.03 28.08 7,695,726 -0.40(-1.39%)
Dec 31, 2013 28.40 28.47 28.47 28.47 6,488,966 +0.14(+0.48%)
Dec 30, 2013 27.85 28.35 27.85 28.34 4,936,227 +0.18(+0.63%)
Dec 27, 2013 28.18 28.19 28.03 28.16 4,251,931 +0.11(+0.40%)
Dec 26, 2013 27.89 28.10 27.83 28.05 5,272,410 +0.15(+0.55%)
Dec 24, 2013 27.81 27.99 27.78 27.89 3,296,540 +0.02(+0.06%)
Dec 23, 2013 27.86 28.01 27.73 27.88 9,059,602 +0.02(+0.09%)
Dec 20, 2013 27.72 28.07 27.44 27.85 23,486,830 +0.19(+0.70%)
Dec 19, 2013 27.76 27.82 27.28 27.66 12,991,854 -0.17(-0.61%)
Dec 18, 2013 27.33 27.85 26.91 27.83 12,082,025 +0.55(+2.00%)
Dec 17, 2013 27.29 27.42 27.08 27.28 9,509,917 +0.08(+0.31%)
Dec 16, 2013 27.19 27.42 27.12 27.20 6,925,825 +0.00(+0.01%)
Dec 13, 2013 27.34 27.50 27.08 27.20 8,058,223 -0.10(-0.38%)
Dec 12, 2013 27.17 27.50 27.07 27.30 14,721,743 -0.08(-0.29%)
Dec 11, 2013 27.46 27.72 27.33 27.38 9,094,799 +0.02(+0.06%)
Dec 10, 2013 27.85 27.85 27.32 27.36 11,443,351 -0.51(-1.82%)
Dec 09, 2013 28.19 28.28 27.81 27.87 12,744,126 -0.32(-1.14%)
Dec 06, 2013 28.01 28.22 27.82 28.19 0 +0.55(+2.01%)
Dec 05, 2013 27.39 27.67 27.20 27.64 0 +0.10(+0.38%)
Dec 04, 2013 26.97 27.57 26.85 27.53 0 +0.30(+1.09%)
Dec 03, 2013 27.32 27.30 27.07 27.24 13,057,935 +0.37(+1.38%)
Dec 02, 2013 26.99 27.04 26.69 26.87 7,109,771 -0.07(-0.27%)
Nov 29, 2013 27.10 27.30 26.87 26.94 0 -0.36(-1.32%)
Nov 27, 2013 27.16 27.35 26.91 27.30 0 +0.07(+0.27%)
Nov 26, 2013 27.06 27.48 26.99 27.23 9,552,430 +0.22(+0.83%)
Nov 25, 2013 27.39 27.43 26.95 27.00 8,047,075 -0.22(-0.83%)
Nov 22, 2013 27.01 27.44 26.98 27.23 0 +0.03(+0.12%)
Nov 21, 2013 26.94 27.28 26.82 27.20 7,304,172 +0.29(+1.08%)
Nov 20, 2013 27.13 27.32 26.86 26.91 7,943,924 -0.18(-0.68%)
Nov 19, 2013 27.04 27.37 26.93 27.09 6,693,285 -0.19(-0.71%)
Nov 18, 2013 27.30 27.48 27.18 27.28 0 -0.07(-0.26%)
Nov 15, 2013 27.31 27.56 27.19 27.36 0 -0.09(-0.32%)
Nov 14, 2013 26.85 27.52 26.76 27.44 16,147,983 +1.39(+5.33%)
Nov 12, 2013 25.97 26.12 25.77 26.05 8,576,382 +0.05(+0.20%)
Nov 11, 2013 26.29 26.42 25.94 26.00 14,208,461 -0.25(-0.96%)
Nov 08, 2013 25.73 26.37 25.52 26.26 0 +0.47(+1.84%)
Nov 07, 2013 26.70 26.70 25.54 25.78 26,099,008 -1.08(-4.04%)
Nov 06, 2013 26.64 26.91 26.50 26.87 10,907,103 +0.00(+0.00%)
Nov 05, 2013 26.84 27.04 26.71 26.87 6,454,845 -0.14(-0.51%)
Nov 04, 2013 27.02 27.21 26.78 27.00 8,918,571 +0.02(+0.06%)
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.