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 (%)
Sep 30, 2015 34.21 34.85 34.15 34.74 16,983,980 +0.88(+2.60%)
Sep 29, 2015 34.45 34.45 33.43 33.86 19,940,238 -0.55(-1.59%)
Sep 28, 2015 35.18 35.66 34.39 34.41 17,601,136 -0.96(-2.72%)
Sep 25, 2015 35.13 35.71 35.07 35.37 11,717,566 +0.55(+1.59%)
Sep 24, 2015 34.76 34.95 34.31 34.81 14,584,981 -0.12(-0.35%)
Sep 23, 2015 34.76 35.02 34.60 34.94 9,258,089 +0.24(+0.69%)
Sep 22, 2015 35.00 35.06 34.46 34.70 10,242,484 -0.71(-2.01%)
Sep 21, 2015 35.52 35.62 35.31 35.41 7,658,244 +0.00(+0.00%)
Sep 18, 2015 35.74 36.14 35.34 35.41 18,089,138 -0.72(-1.99%)
Sep 17, 2015 35.74 36.60 35.68 36.13 16,314,295 +0.56(+1.58%)
Sep 16, 2015 35.62 35.85 35.50 35.57 12,293,070 +0.04(+0.12%)
Sep 15, 2015 35.11 35.57 34.84 35.52 23,850,866 +0.59(+1.68%)
Sep 14, 2015 35.30 35.33 34.77 34.94 8,362,898 -0.33(-0.94%)
Sep 11, 2015 35.19 35.29 34.86 35.27 10,396,030 +0.25(+0.71%)
Sep 10, 2015 34.52 35.31 34.51 35.02 14,989,667 +0.32(+0.93%)
Sep 09, 2015 35.91 35.91 34.55 34.70 10,276,506 -0.78(-2.19%)
Sep 08, 2015 35.77 35.79 35.00 35.48 12,072,210 +0.30(+0.85%)
Sep 04, 2015 35.24 35.18 35.18 35.18 13,912,109 -0.55(-1.55%)
Sep 03, 2015 35.15 36.29 35.11 35.73 18,407,038 +0.80(+2.29%)
Sep 02, 2015 34.24 34.95 34.14 34.93 16,690,652 +1.04(+3.07%)
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.