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 (%)
Apr 29, 2016 35.95 36.16 35.62 35.93 12,323,191 -0.35(-0.96%)
Apr 28, 2016 36.54 36.84 36.17 36.28 8,850,562 -0.42(-1.15%)
Apr 27, 2016 37.05 37.22 36.20 36.70 14,275,622 +1.15(+3.25%)
Apr 26, 2016 35.35 35.55 35.15 35.55 10,129,788 +0.20(+0.57%)
Apr 25, 2016 35.13 35.45 35.04 35.35 6,959,443 +0.06(+0.17%)
Apr 22, 2016 35.04 35.29 34.75 35.29 8,618,091 +0.24(+0.69%)
Apr 21, 2016 35.97 36.11 35.02 35.04 10,467,971 -1.06(-2.94%)
Apr 20, 2016 36.14 36.37 35.73 36.11 7,861,939 -0.08(-0.21%)
Apr 19, 2016 36.37 36.51 36.04 36.18 6,384,107 +0.01(+0.02%)
Apr 18, 2016 35.80 36.21 35.68 36.17 6,915,175 +0.19(+0.53%)
Apr 15, 2016 35.40 35.99 35.05 35.98 8,821,053 +0.72(+2.04%)
Apr 14, 2016 35.75 35.84 35.23 35.26 14,449,729 -0.45(-1.26%)
Apr 13, 2016 35.68 35.95 35.38 35.71 8,833,284 +0.25(+0.71%)
Apr 12, 2016 35.19 35.57 35.09 35.46 6,802,644 +0.20(+0.57%)
Apr 11, 2016 35.86 35.92 35.22 35.26 8,001,467 -0.13(-0.38%)
Apr 08, 2016 34.87 35.42 34.85 35.40 10,586,441 +0.67(+1.93%)
Apr 07, 2016 34.79 34.98 34.56 34.73 9,063,466 -0.30(-0.86%)
Apr 06, 2016 33.83 35.04 33.72 35.03 10,860,833 +0.71(+2.07%)
Apr 05, 2016 34.04 34.42 34.04 34.32 12,284,772 -0.16(-0.46%)
Apr 04, 2016 34.41 34.53 34.15 34.48 10,506,733 -0.02(-0.05%)
Apr 01, 2016 33.46 34.54 33.06 34.49 10,897,235 +0.94(+2.79%)
Mar 31, 2016 33.92 33.94 33.52 33.56 14,297,747 -0.28(-0.84%)
Mar 30, 2016 33.87 33.95 33.46 33.84 12,919,253 +0.30(+0.90%)
Mar 29, 2016 33.04 33.61 32.82 33.54 11,423,828 +0.69(+2.11%)
Mar 28, 2016 33.04 33.06 32.65 32.85 15,238,865 -0.06(-0.18%)
Mar 24, 2016 33.28 32.90 32.90 32.90 12,479,517 -0.36(-1.08%)
Mar 23, 2016 33.28 33.48 32.90 33.26 18,745,590 +0.02(+0.08%)
Mar 22, 2016 33.78 33.89 33.12 33.24 19,254,120 -0.65(-1.92%)
Mar 21, 2016 33.74 34.07 33.74 33.89 14,642,224 -0.04(-0.12%)
Mar 18, 2016 34.18 34.29 33.87 33.93 25,949,378 -0.03(-0.10%)
Mar 17, 2016 33.77 34.39 33.39 33.96 32,770,778 -0.78(-2.25%)
Mar 16, 2016 34.62 35.15 34.42 34.74 12,313,430 +0.07(+0.19%)
Mar 15, 2016 34.92 35.10 34.60 34.68 8,855,778 -0.50(-1.42%)
Mar 14, 2016 35.00 35.27 34.80 35.18 5,051,072 -0.10(-0.28%)
Mar 11, 2016 34.95 35.33 34.61 35.28 8,401,601 +0.57(+1.66%)
Mar 10, 2016 34.90 35.10 34.24 34.70 8,228,468 -0.23(-0.67%)
Mar 09, 2016 34.60 35.15 34.39 34.94 8,420,818 +0.47(+1.38%)
Mar 08, 2016 34.46 34.78 34.23 34.46 8,831,714 -0.29(-0.84%)
Mar 07, 2016 34.74 35.25 34.61 34.75 8,290,450 -0.33(-0.95%)
Mar 04, 2016 34.95 35.43 34.79 35.09 8,208,396 +0.21(+0.60%)
Mar 03, 2016 34.24 34.89 34.09 34.88 9,458,325 +0.55(+1.60%)
Mar 02, 2016 34.11 34.38 33.77 34.33 8,626,189 -0.09(-0.27%)
Mar 01, 2016 34.14 34.49 33.87 34.42 8,212,427 +0.67(+1.97%)
Feb 29, 2016 33.76 34.29 33.73 33.75 13,121,838 -0.13(-0.39%)
Feb 26, 2016 34.80 34.83 33.87 33.89 12,036,724 -0.74(-2.14%)
Feb 25, 2016 34.02 34.64 33.91 34.63 10,040,534 +0.68(+2.01%)
Feb 24, 2016 33.28 34.14 33.00 33.94 10,789,072 +0.57(+1.72%)
Feb 23, 2016 32.95 33.45 32.90 33.37 9,610,417 +0.31(+0.93%)
Feb 22, 2016 33.31 33.40 32.90 33.06 11,395,576 -0.09(-0.28%)
Feb 19, 2016 33.14 33.95 32.95 33.15 16,397,324 -0.12(-0.38%)
Feb 18, 2016 33.28 33.54 33.15 33.28 8,705,713 +0.12(+0.38%)
Feb 17, 2016 32.88 33.24 32.60 33.15 13,325,914 +0.57(+1.76%)
Feb 16, 2016 32.18 32.60 31.97 32.58 13,371,623 +0.85(+2.68%)
Feb 12, 2016 31.73 31.73 31.73 31.73 8,523,051 +0.35(+1.11%)
Feb 11, 2016 30.94 31.60 30.74 31.38 13,678,136 -0.29(-0.91%)
Feb 10, 2016 31.39 32.12 31.05 31.67 15,310,922 +0.81(+2.63%)
Feb 09, 2016 30.16 31.13 30.09 30.85 13,584,471 +0.59(+1.95%)
Feb 08, 2016 31.04 31.09 29.88 30.26 29,495,430 -1.13(-3.61%)
Feb 05, 2016 31.64 32.21 31.12 31.40 36,706,592 -0.27(-0.84%)
Feb 04, 2016 32.49 32.55 31.53 31.66 22,594,348 -1.01(-3.08%)
Feb 03, 2016 31.96 33.38 31.83 32.67 31,137,386 -2.27(-6.48%)
Feb 02, 2016 35.08 35.56 34.70 34.94 13,242,137 -0.65(-1.83%)
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.