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 (%)
Jul 31, 2015 37.44 37.60 37.14 37.53 13,015,180 -0.12(-0.31%)
Jul 30, 2015 36.77 37.68 36.63 37.65 21,621,174 +1.80(+5.03%)
Jul 29, 2015 35.45 36.00 35.44 35.84 14,679,405 +0.25(+0.70%)
Jul 28, 2015 35.20 35.66 34.98 35.59 10,357,493 +0.64(+1.83%)
Jul 27, 2015 34.82 35.00 34.32 34.95 9,513,227 +0.00(+0.00%)
Jul 24, 2015 35.04 35.12 34.78 34.95 6,326,452 -0.07(-0.21%)
Jul 23, 2015 34.95 35.25 34.93 35.03 6,498,834 -0.11(-0.31%)
Jul 22, 2015 35.26 35.47 35.03 35.14 8,049,575 +0.15(+0.43%)
Jul 21, 2015 34.80 35.13 34.76 34.99 7,104,116 +0.22(+0.62%)
Jul 20, 2015 34.64 34.82 34.59 34.77 4,672,477 -0.07(-0.19%)
Jul 17, 2015 34.90 34.90 34.45 34.84 5,601,728 -0.07(-0.19%)
Jul 16, 2015 34.60 34.93 34.49 34.90 6,044,670 +0.52(+1.52%)
Jul 15, 2015 34.80 34.85 34.25 34.38 11,168,233 -0.45(-1.29%)
Jul 14, 2015 34.67 34.92 34.50 34.83 9,097,656 +0.23(+0.67%)
Jul 13, 2015 34.69 34.71 34.56 34.60 6,824,235 +0.16(+0.46%)
Jul 10, 2015 34.52 34.67 34.38 34.44 5,895,314 +0.13(+0.39%)
Jul 09, 2015 34.71 34.80 34.30 34.31 6,453,316 -0.13(-0.39%)
Jul 08, 2015 34.66 34.72 34.36 34.44 7,105,326 -0.31(-0.89%)
Jul 07, 2015 34.50 34.84 34.09 34.75 7,561,524 +0.43(+1.26%)
Jul 06, 2015 34.26 34.50 34.08 34.31 10,875,452 -0.24(-0.70%)
Jul 02, 2015 34.71 34.56 34.56 34.56 6,696,132 -0.05(-0.14%)
Jul 01, 2015 34.26 34.63 34.26 34.61 7,231,848 +0.39(+1.14%)
Jun 30, 2015 34.35 34.38 34.01 34.21 14,271,636 +0.25(+0.73%)
Jun 29, 2015 33.97 34.14 33.85 33.97 11,321,575 -0.22(-0.66%)
Jun 26, 2015 34.11 34.39 34.09 34.19 11,134,130 +0.15(+0.44%)
Jun 25, 2015 34.13 34.36 34.00 34.04 7,880,114 +0.00(+0.00%)
Jun 24, 2015 34.12 34.21 33.96 34.04 7,295,998 -0.01(-0.04%)
Jun 23, 2015 33.97 34.17 33.87 34.05 4,100,108 +0.04(+0.11%)
Jun 22, 2015 34.11 34.35 33.97 34.02 6,195,506 +0.01(+0.02%)
Jun 19, 2015 33.87 34.34 33.87 34.01 14,960,559 +0.16(+0.47%)
Jun 18, 2015 33.92 34.02 33.82 33.85 12,904,928 +0.05(+0.15%)
Jun 17, 2015 33.71 33.89 33.48 33.80 6,930,792 +0.04(+0.11%)
Jun 16, 2015 33.31 33.80 33.18 33.76 7,337,916 +0.53(+1.58%)
Jun 15, 2015 33.27 33.48 33.15 33.24 8,332,611 -0.30(-0.89%)
Jun 12, 2015 33.80 33.80 33.29 33.53 10,294,285 +0.09(+0.27%)
Jun 11, 2015 33.44 33.66 33.38 33.44 6,335,590 -0.01(-0.02%)
Jun 10, 2015 33.41 33.67 33.36 33.45 8,169,380 +0.12(+0.37%)
Jun 09, 2015 33.21 33.40 33.13 33.33 6,966,848 +0.14(+0.42%)
Jun 08, 2015 33.20 33.32 33.16 33.19 7,816,596 +0.02(+0.07%)
Jun 05, 2015 33.43 33.49 32.97 33.16 12,826,042 -0.33(-0.99%)
Jun 04, 2015 33.80 33.91 33.44 33.49 8,566,064 -0.51(-1.49%)
Jun 03, 2015 33.99 34.07 33.77 34.00 13,067,534 +0.19(+0.56%)
Jun 02, 2015 33.52 33.82 33.15 33.81 11,476,388 +0.09(+0.27%)
Jun 01, 2015 34.47 34.64 33.49 33.72 16,613,712 -0.75(-2.16%)
May 29, 2015 33.60 34.47 33.53 34.46 31,813,084 +0.93(+2.77%)
May 28, 2015 33.25 33.69 33.11 33.53 12,396,194 +0.27(+0.82%)
May 27, 2015 33.12 33.31 33.05 33.26 7,290,389 +0.17(+0.50%)
May 26, 2015 33.27 33.29 32.92 33.10 8,767,882 -0.19(-0.57%)
May 22, 2015 33.33 33.29 33.29 33.29 7,234,415 -0.12(-0.35%)
May 21, 2015 33.68 33.73 33.32 33.40 9,926,819 -0.29(-0.86%)
May 20, 2015 33.43 33.83 33.23 33.69 12,201,207 +0.34(+1.02%)
May 19, 2015 33.14 33.39 33.03 33.35 9,754,330 +0.21(+0.63%)
May 18, 2015 33.24 33.40 33.10 33.14 8,402,314 -0.37(-1.11%)
May 15, 2015 33.29 33.57 33.10 33.52 11,871,150 +0.33(+1.00%)
May 14, 2015 32.76 33.26 32.75 33.19 14,825,207 +0.61(+1.88%)
May 13, 2015 32.61 32.80 32.33 32.57 11,539,491 +0.00(+0.00%)
May 12, 2015 32.41 32.66 32.24 32.57 7,742,370 -0.02(-0.05%)
May 11, 2015 32.59 32.84 32.57 32.59 8,687,406 -0.09(-0.28%)
May 08, 2015 32.56 32.80 32.50 32.68 12,646,999 +0.38(+1.18%)
May 07, 2015 31.84 32.42 31.66 32.30 14,649,176 +0.44(+1.38%)
May 06, 2015 31.84 31.87 31.55 31.86 12,368,197 +0.11(+0.34%)
May 05, 2015 31.94 32.05 31.62 31.75 10,522,027 -0.25(-0.78%)
May 04, 2015 31.90 32.14 31.89 32.00 6,969,148 -0.02(-0.08%)
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.