Skip to main content

Mondelez International (NQ: MDLZ )

75.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 35.66 35.77 35.06 35.59 9,558,273 -0.31(-0.86%)
Jan 29, 2016 35.04 35.89 34.84 35.89 17,116,576 +1.29(+3.73%)
Jan 28, 2016 34.82 35.42 34.50 34.60 13,953,735 +0.36(+1.05%)
Jan 27, 2016 34.43 34.94 33.96 34.24 9,296,900 -0.19(-0.56%)
Jan 26, 2016 33.51 34.59 33.51 34.44 9,759,349 +0.96(+2.86%)
Jan 25, 2016 34.75 34.80 33.44 33.48 16,168,810 -1.17(-3.37%)
Jan 22, 2016 34.22 34.76 33.64 34.64 11,420,785 +1.06(+3.15%)
Jan 21, 2016 33.99 34.07 33.31 33.59 11,390,207 -0.28(-0.84%)
Jan 20, 2016 34.05 34.27 33.05 33.87 15,373,529 -0.66(-1.91%)
Jan 19, 2016 34.19 34.69 33.85 34.53 16,881,140 +0.96(+2.85%)
Jan 15, 2016 33.78 33.57 33.57 33.57 22,904,250 -0.87(-2.54%)
Jan 14, 2016 34.60 34.92 33.80 34.44 14,752,475 +0.64(+1.90%)
Jan 13, 2016 35.07 35.25 33.74 33.80 16,920,332 -1.27(-3.63%)
Jan 12, 2016 34.71 35.05 34.57 35.08 13,146,148 +0.37(+1.06%)
Jan 11, 2016 34.42 34.81 34.18 34.71 12,286,418 +0.57(+1.68%)
Jan 08, 2016 34.69 35.03 34.12 34.14 17,447,060 -0.50(-1.44%)
Jan 07, 2016 35.84 35.84 34.44 34.64 23,782,832 -2.00(-5.46%)
Jan 06, 2016 36.08 36.78 36.04 36.63 23,589,096 -0.13(-0.36%)
Jan 05, 2016 36.47 37.02 36.35 36.77 18,568,394 +0.30(+0.82%)
Jan 04, 2016 36.72 37.02 36.02 36.47 13,915,496 -0.87(-2.34%)
Dec 31, 2015 37.65 37.34 37.34 37.34 5,581,728 -0.56(-1.47%)
Dec 30, 2015 38.09 38.26 37.83 37.90 6,720,071 -0.20(-0.52%)
Dec 29, 2015 37.60 38.15 37.39 38.10 7,079,650 +0.71(+1.89%)
Dec 28, 2015 37.53 37.73 37.30 37.39 4,421,019 -0.23(-0.62%)
Dec 24, 2015 37.81 37.62 37.62 37.62 2,760,328 -0.19(-0.50%)
Dec 23, 2015 37.28 37.85 37.18 37.82 7,976,905 +0.72(+1.95%)
Dec 22, 2015 36.90 37.18 36.50 37.09 7,503,921 +0.22(+0.61%)
Dec 21, 2015 36.21 36.93 35.97 36.87 10,622,043 +0.95(+2.63%)
Dec 18, 2015 36.45 36.52 35.63 35.92 25,988,208 -0.88(-2.39%)
Dec 17, 2015 37.21 37.25 36.69 36.80 8,430,255 -0.40(-1.08%)
Dec 16, 2015 36.49 37.28 36.48 37.21 11,992,316 +0.68(+1.87%)
Dec 15, 2015 36.70 36.93 36.30 36.52 9,928,714 +0.58(+1.62%)
Dec 14, 2015 35.73 36.00 35.37 35.94 11,718,401 +0.49(+1.38%)
Dec 11, 2015 35.81 36.15 35.32 35.45 12,018,632 -1.04(-2.84%)
Dec 10, 2015 36.16 36.79 36.11 36.49 10,727,597 +0.27(+0.76%)
Dec 09, 2015 36.31 36.71 35.97 36.21 8,465,802 -0.29(-0.80%)
Dec 08, 2015 36.08 36.67 35.80 36.50 7,926,246 -0.02(-0.07%)
Dec 07, 2015 36.86 36.92 36.28 36.53 11,118,660 -0.39(-1.06%)
Dec 04, 2015 35.53 36.95 35.53 36.92 13,593,666 +1.57(+4.44%)
Dec 03, 2015 36.43 36.43 35.19 35.35 16,832,372 -1.04(-2.85%)
Dec 02, 2015 36.79 36.79 36.30 36.39 6,468,422 -0.38(-1.04%)
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.