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 (%)
Sep 27, 2013 25.65 25.96 25.60 25.71 0 -0.14(-0.53%)
Sep 26, 2013 25.91 25.97 25.73 25.85 5,971,367 +0.01(+0.03%)
Sep 25, 2013 24.19 26.01 24.19 25.84 11,541,917 +0.04(+0.14%)
Sep 24, 2013 25.72 26.04 25.68 25.81 7,948,906 +0.09(+0.34%)
Sep 23, 2013 25.58 26.04 25.52 25.72 11,625,238 -0.29(-1.10%)
Sep 20, 2013 26.49 26.49 25.97 26.00 0 -0.52(-1.94%)
Sep 19, 2013 26.38 26.63 26.16 26.52 13,634,111 +0.17(+0.64%)
Sep 18, 2013 25.68 26.51 25.63 26.35 11,956,399 +0.60(+2.35%)
Sep 17, 2013 25.58 25.84 25.50 25.75 0 +0.10(+0.38%)
Sep 16, 2013 25.61 25.72 25.40 25.65 0 +0.25(+0.98%)
Sep 13, 2013 25.22 25.42 25.13 25.40 0 +0.23(+0.90%)
Sep 12, 2013 25.23 25.26 25.02 25.17 10,281,617 -0.02(-0.06%)
Sep 11, 2013 25.19 25.23 24.76 25.19 9,756,792 +0.20(+0.81%)
Sep 10, 2013 25.22 25.33 24.71 24.99 9,192,016 -0.06(-0.22%)
Sep 09, 2013 24.88 25.08 24.79 25.04 0 +0.14(+0.55%)
Sep 06, 2013 24.88 25.13 24.50 24.91 0 +0.16(+0.65%)
Sep 05, 2013 24.86 24.92 24.71 24.75 8,033,104 -0.11(-0.45%)
Sep 04, 2013 24.71 25.11 24.69 24.86 13,400,477 +0.07(+0.29%)
Sep 03, 2013 25.07 25.15 24.58 24.79 10,941,282 +0.10(+0.39%)
Aug 30, 2013 24.67 24.94 24.59 24.69 0 -0.02(-0.10%)
Aug 29, 2013 24.43 24.85 24.27 24.71 9,761,744 +0.12(+0.49%)
Aug 28, 2013 24.63 24.88 24.30 24.59 9,753,886 -0.12(-0.49%)
Aug 27, 2013 24.55 24.80 24.47 24.71 8,265,298 -0.01(-0.05%)
Aug 26, 2013 25.13 25.20 24.67 24.73 9,160,702 -0.49(-1.93%)
Aug 23, 2013 25.12 25.32 24.92 25.21 0 +0.18(+0.71%)
Aug 22, 2013 24.61 26.21 24.47 25.04 10,908,087 +0.47(+1.90%)
Aug 21, 2013 24.71 24.96 24.52 24.57 11,925,210 -0.19(-0.75%)
Aug 20, 2013 24.71 24.98 24.63 24.76 8,405,554 +0.07(+0.29%)
Aug 19, 2013 24.95 24.98 24.63 24.68 10,312,816 -0.24(-0.97%)
Aug 16, 2013 25.00 25.10 24.74 24.92 0 -0.17(-0.67%)
Aug 15, 2013 25.17 25.23 24.89 25.09 16,705,538 -0.35(-1.36%)
Aug 14, 2013 25.73 25.75 25.43 25.44 9,381,496 -0.39(-1.50%)
Aug 13, 2013 25.76 26.02 25.67 25.83 8,647,583 +0.16(+0.63%)
Aug 12, 2013 25.73 25.83 25.44 25.66 10,403,155 -0.23(-0.87%)
Aug 09, 2013 26.16 26.32 25.74 25.89 8,687,193 -0.43(-1.65%)
Aug 08, 2013 25.72 26.49 25.42 26.32 23,834,780 +1.16(+4.61%)
Aug 07, 2013 25.69 25.69 25.07 25.17 13,391,030 -0.48(-1.88%)
Aug 06, 2013 25.38 25.70 25.36 25.65 8,319,449 +0.07(+0.28%)
Aug 05, 2013 25.57 25.65 25.34 25.58 6,671,748 -0.14(-0.54%)
Aug 02, 2013 25.50 25.76 25.34 25.72 7,726,230 +0.19(+0.73%)
Aug 01, 2013 25.42 25.58 25.21 25.53 8,205,427 +0.35(+1.41%)
Jul 31, 2013 24.99 25.36 24.96 25.17 0 +0.18(+0.71%)
Jul 30, 2013 25.61 25.65 24.95 25.00 0 -0.45(-1.77%)
Jul 29, 2013 25.32 25.52 25.17 25.45 0 +0.02(+0.10%)
Jul 26, 2013 24.82 25.44 24.80 25.42 0 +0.35(+1.41%)
Jul 25, 2013 24.61 25.11 24.58 25.07 0 +0.27(+1.10%)
Jul 24, 2013 25.00 25.04 24.63 24.80 0 -0.23(-0.90%)
Jul 23, 2013 24.77 25.21 24.71 25.02 0 +0.31(+1.24%)
Jul 22, 2013 24.90 24.76 24.51 24.71 0 +0.01(+0.03%)
Jul 19, 2013 24.63 24.72 24.30 24.71 0 +0.09(+0.36%)
Jul 18, 2013 24.63 24.88 24.46 24.62 16,312,223 -0.07(-0.28%)
Jul 17, 2013 24.26 25.10 24.03 24.69 24,239,304 +0.64(+2.68%)
Jul 16, 2013 24.23 24.30 23.95 24.04 0 -0.25(-1.04%)
Jul 15, 2013 24.53 24.55 24.22 24.30 0 -0.14(-0.59%)
Jul 12, 2013 24.28 24.49 24.18 24.44 0 +0.16(+0.65%)
Jul 11, 2013 23.83 24.31 23.71 24.28 0 +0.82(+3.48%)
Jul 10, 2013 23.37 23.52 23.27 23.47 9,892,752 +0.09(+0.38%)
Jul 09, 2013 23.38 23.48 23.13 23.38 0 +0.23(+1.01%)
Jul 08, 2013 23.31 23.39 23.10 23.14 0 -0.02(-0.10%)
Jul 05, 2013 23.27 23.34 22.94 23.17 0 +0.16(+0.70%)
Jul 03, 2013 23.01 23.18 22.98 23.01 0 -0.16(-0.69%)
Jul 02, 2013 23.19 23.48 23.10 23.17 0 -0.21(-0.91%)
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.