Mondelez International (NQ: MDLZ )

74.92 -0.12 (-0.17%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 37.45 37.60 37.04 37.21 13,861,060 -0.24(-0.65%)
May 27, 2016 37.09 37.45 37.45 37.45 6,247,774 +0.36(+0.97%)
May 26, 2016 36.92 37.30 36.84 37.09 5,238,159 +0.11(+0.29%)
May 25, 2016 36.89 37.21 36.74 36.99 6,031,498 +0.06(+0.16%)
May 24, 2016 36.45 36.99 36.22 36.93 7,743,064 +0.80(+2.22%)
May 23, 2016 36.28 36.46 36.01 36.12 7,869,657 -0.14(-0.39%)
May 20, 2016 36.22 36.54 36.14 36.27 7,395,740 +0.08(+0.21%)
May 19, 2016 36.43 36.43 35.61 36.19 6,291,930 +0.03(+0.07%)
May 18, 2016 35.91 36.51 35.86 36.17 7,906,486 -0.01(-0.02%)
May 17, 2016 37.27 37.30 35.95 36.17 10,221,059 -1.06(-2.85%)
May 16, 2016 37.01 37.41 37.00 37.24 6,786,168 +0.13(+0.36%)
May 13, 2016 37.37 37.57 36.99 37.10 14,590,772 -0.41(-1.09%)
May 12, 2016 37.23 37.65 37.12 37.51 11,489,057 +0.38(+1.01%)
May 11, 2016 37.50 37.78 37.08 37.14 6,158,476 -0.54(-1.42%)
May 10, 2016 37.07 37.70 37.01 37.67 6,579,965 +0.64(+1.72%)
May 09, 2016 36.75 37.14 36.71 37.04 7,604,650 +0.29(+0.80%)
May 06, 2016 36.58 36.94 36.19 36.74 5,435,251 +0.01(+0.02%)
May 05, 2016 36.70 36.99 36.54 36.73 6,102,960 +0.21(+0.57%)
May 04, 2016 36.35 36.63 36.14 36.53 6,390,222 +0.00(+0.00%)
May 03, 2016 36.54 36.80 36.21 36.53 7,015,108 -0.54(-1.44%)
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.