Skip to main content

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 (%)
Aug 31, 2016 37.81 38.17 37.69 38.05 13,274,980 +0.24(+0.63%)
Aug 30, 2016 37.91 38.11 37.37 37.82 16,798,102 +1.44(+3.95%)
Aug 29, 2016 36.49 36.50 36.15 36.38 5,183,628 -0.02(-0.05%)
Aug 26, 2016 36.48 36.82 36.27 36.40 5,688,143 -0.02(-0.05%)
Aug 25, 2016 36.36 36.59 36.25 36.41 5,718,100 +0.07(+0.19%)
Aug 24, 2016 36.59 36.65 36.24 36.35 4,789,045 -0.18(-0.49%)
Aug 23, 2016 36.62 36.74 36.46 36.52 6,807,179 +0.01(+0.02%)
Aug 22, 2016 36.35 36.60 36.18 36.51 4,563,040 +0.12(+0.34%)
Aug 19, 2016 36.40 36.58 36.20 36.39 5,565,868 -0.15(-0.40%)
Aug 18, 2016 36.33 36.58 36.24 36.54 5,448,456 +0.19(+0.51%)
Aug 17, 2016 36.27 36.40 35.84 36.35 6,607,917 +0.26(+0.73%)
Aug 16, 2016 36.30 36.37 36.07 36.09 5,617,856 -0.22(-0.61%)
Aug 15, 2016 36.56 36.61 36.28 36.31 6,145,319 -0.18(-0.49%)
Aug 12, 2016 36.43 36.59 36.26 36.49 12,810,765 +0.03(+0.07%)
Aug 11, 2016 36.89 36.94 36.38 36.46 6,321,261 -0.28(-0.76%)
Aug 10, 2016 36.89 37.02 36.56 36.74 3,891,717 -0.04(-0.11%)
Aug 09, 2016 36.83 37.06 36.56 36.78 6,529,035 +0.08(+0.23%)
Aug 08, 2016 36.61 36.83 36.50 36.70 5,826,372 +0.13(+0.35%)
Aug 05, 2016 36.14 36.86 36.02 36.57 10,104,840 +0.65(+1.81%)
Aug 04, 2016 36.48 36.48 35.75 35.92 10,601,216 -0.51(-1.39%)
Aug 03, 2016 36.33 36.54 36.14 36.43 5,999,422 +0.06(+0.16%)
Aug 02, 2016 36.87 36.87 36.08 36.37 7,507,046 -0.38(-1.03%)
Aug 01, 2016 37.11 37.17 36.58 36.75 6,984,761 -0.42(-1.14%)
Jul 29, 2016 37.24 37.53 37.07 37.17 10,458,498 -0.17(-0.45%)
Jul 28, 2016 37.10 37.40 36.72 37.34 8,434,822 +0.20(+0.55%)
Jul 27, 2016 38.25 38.46 37.10 37.14 10,515,536 -1.11(-2.89%)
Jul 26, 2016 38.63 38.73 38.07 38.25 10,679,121 -0.43(-1.11%)
Jul 25, 2016 38.30 38.74 38.29 38.68 11,028,192 +0.53(+1.40%)
Jul 22, 2016 38.38 38.44 38.11 38.15 4,847,603 -0.04(-0.11%)
Jul 21, 2016 38.15 38.31 37.86 38.19 8,543,735 +0.01(+0.02%)
Jul 20, 2016 38.59 38.70 38.04 38.18 6,114,744 -0.35(-0.90%)
Jul 19, 2016 38.35 38.53 38.07 38.53 7,487,292 +0.14(+0.35%)
Jul 18, 2016 38.59 38.63 38.36 38.39 5,815,590 +0.03(+0.07%)
Jul 15, 2016 38.33 38.88 38.33 38.37 11,858,733 -0.25(-0.64%)
Jul 14, 2016 38.73 38.89 38.46 38.61 8,163,930 +0.07(+0.18%)
Jul 13, 2016 38.74 38.91 38.27 38.54 6,343,875 -0.11(-0.28%)
Jul 12, 2016 38.70 39.19 38.59 38.65 8,056,337 -0.10(-0.26%)
Jul 11, 2016 38.95 38.98 38.53 38.75 7,775,461 -0.21(-0.54%)
Jul 08, 2016 38.57 38.97 38.18 38.97 10,044,880 +0.79(+2.06%)
Jul 07, 2016 38.16 38.53 37.90 38.18 8,094,935 +0.23(+0.60%)
Jul 05, 2016 38.08 38.64 37.93 37.95 9,252,351 -0.18(-0.47%)
Jul 01, 2016 38.24 38.13 38.13 38.13 14,479,355 -0.34(-0.88%)
Jun 30, 2016 36.55 38.67 36.00 38.47 39,411,356 +2.15(+5.91%)
Jun 29, 2016 35.69 36.35 35.42 36.32 12,481,771 +0.95(+2.68%)
Jun 28, 2016 34.90 35.41 34.74 35.37 12,296,740 +0.54(+1.55%)
Jun 27, 2016 35.25 35.35 34.74 34.83 15,306,213 -0.75(-2.11%)
Jun 24, 2016 36.00 36.76 35.20 35.58 26,509,130 -2.17(-5.75%)
Jun 23, 2016 37.60 37.76 37.40 37.75 6,556,350 +0.56(+1.52%)
Jun 22, 2016 37.40 37.64 37.17 37.19 10,106,125 -0.25(-0.67%)
Jun 21, 2016 37.38 37.60 37.21 37.44 7,105,389 +0.21(+0.57%)
Jun 20, 2016 37.50 37.81 37.21 37.23 6,802,491 +0.16(+0.43%)
Jun 17, 2016 37.23 37.23 36.71 37.07 10,867,020 -0.16(-0.43%)
Jun 16, 2016 36.78 37.24 36.65 37.23 7,284,151 +0.34(+0.91%)
Jun 15, 2016 37.12 37.33 36.82 36.89 7,122,546 -0.16(-0.43%)
Jun 14, 2016 37.14 37.20 36.68 37.05 6,275,664 -0.13(-0.34%)
Jun 13, 2016 38.05 38.13 37.12 37.18 9,216,115 -0.72(-1.89%)
Jun 10, 2016 37.64 38.19 37.64 37.90 6,681,645 -0.17(-0.44%)
Jun 09, 2016 37.78 38.17 37.77 38.06 5,260,913 +0.14(+0.38%)
Jun 08, 2016 38.09 38.12 37.54 37.92 7,371,724 -0.24(-0.62%)
Jun 07, 2016 38.04 38.40 38.01 38.16 6,181,836 +0.18(+0.47%)
Jun 06, 2016 38.12 38.25 37.78 37.98 6,927,394 -0.10(-0.27%)
Jun 03, 2016 37.90 38.09 37.73 38.08 5,913,268 +0.14(+0.38%)
Jun 02, 2016 37.57 37.94 37.53 37.94 6,328,792 +0.20(+0.54%)
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.