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 (%)
Dec 31, 2014 30.55 29.97 29.97 29.97 6,089,353 -0.57(-1.88%)
Dec 30, 2014 30.71 30.83 30.52 30.54 4,428,667 -0.26(-0.86%)
Dec 29, 2014 30.93 30.99 30.64 30.81 5,859,544 -0.22(-0.72%)
Dec 26, 2014 30.93 31.11 30.88 31.03 4,167,552 +0.11(+0.35%)
Dec 24, 2014 31.01 30.92 30.92 30.92 2,291,793 +0.04(+0.13%)
Dec 23, 2014 30.88 31.06 30.72 30.88 7,869,445 +0.07(+0.21%)
Dec 22, 2014 30.73 30.97 30.56 30.82 14,986,535 +0.16(+0.54%)
Dec 19, 2014 30.01 30.88 29.98 30.65 17,808,408 +0.59(+1.97%)
Dec 18, 2014 29.93 30.19 29.72 30.06 18,922,116 +0.48(+1.61%)
Dec 17, 2014 29.64 29.72 29.33 29.58 13,599,000 -0.02(-0.06%)
Dec 16, 2014 30.05 30.36 29.58 29.60 13,986,655 -0.53(-1.77%)
Dec 15, 2014 30.77 30.77 30.05 30.14 9,787,395 -0.46(-1.50%)
Dec 12, 2014 30.99 31.23 30.60 30.60 8,617,988 -0.74(-2.36%)
Dec 11, 2014 31.67 31.67 31.28 31.34 7,053,827 +0.02(+0.05%)
Dec 10, 2014 31.58 31.75 31.27 31.32 7,205,020 -0.37(-1.17%)
Dec 09, 2014 31.28 31.80 31.14 31.69 7,722,215 +0.26(+0.84%)
Dec 08, 2014 31.56 31.71 31.36 31.43 8,970,786 -0.21(-0.68%)
Dec 05, 2014 31.67 31.72 31.43 31.64 8,583,689 +0.07(+0.23%)
Dec 04, 2014 31.66 31.77 31.48 31.57 8,753,876 -0.21(-0.67%)
Dec 03, 2014 31.90 32.03 31.35 31.78 11,732,077 -0.18(-0.57%)
Dec 02, 2014 31.80 32.10 31.80 31.96 8,369,677 -0.07(-0.23%)
Dec 01, 2014 32.21 32.27 31.92 32.03 9,720,273 -0.18(-0.56%)
Nov 28, 2014 32.40 32.40 32.07 32.21 6,823,523 +0.16(+0.51%)
Nov 26, 2014 31.84 32.05 32.05 32.05 6,079,812 +0.20(+0.62%)
Nov 25, 2014 32.03 32.09 31.79 31.85 9,850,114 -0.19(-0.59%)
Nov 24, 2014 32.20 32.24 31.85 32.04 7,647,236 -0.01(-0.03%)
Nov 21, 2014 32.39 32.39 31.98 32.05 10,794,579 +0.06(+0.18%)
Nov 20, 2014 31.89 32.07 31.76 31.99 7,563,301 -0.14(-0.43%)
Nov 19, 2014 31.85 32.25 31.72 32.13 9,444,917 +0.33(+1.05%)
Nov 18, 2014 31.35 31.94 31.31 31.80 10,062,464 +0.27(+0.85%)
Nov 17, 2014 31.36 31.55 31.22 31.53 6,659,859 +0.17(+0.55%)
Nov 14, 2014 31.44 31.59 31.24 31.36 7,820,959 -0.06(-0.18%)
Nov 13, 2014 31.34 31.50 31.06 31.42 8,223,261 +0.25(+0.82%)
Nov 12, 2014 30.98 31.22 30.79 31.16 6,827,254 +0.12(+0.40%)
Nov 11, 2014 31.18 31.34 31.00 31.04 5,737,351 -0.11(-0.34%)
Nov 10, 2014 31.00 31.16 30.76 31.15 10,660,638 +0.12(+0.37%)
Nov 07, 2014 31.10 31.20 30.77 31.03 10,712,201 -0.07(-0.21%)
Nov 06, 2014 30.82 31.29 30.62 31.10 15,303,126 +0.57(+1.86%)
Nov 05, 2014 29.79 30.77 29.73 30.53 21,642,884 +1.74(+6.05%)
Nov 04, 2014 29.17 29.20 28.72 28.79 10,233,131 -0.31(-1.07%)
Nov 03, 2014 28.94 29.14 28.86 29.10 10,126,741 +0.12(+0.43%)
Oct 31, 2014 29.54 29.54 28.81 28.98 13,275,963 +0.09(+0.30%)
Oct 30, 2014 28.57 28.98 28.52 28.89 8,809,873 +0.18(+0.64%)
Oct 29, 2014 29.04 29.17 28.41 28.71 10,476,224 -0.30(-1.02%)
Oct 28, 2014 28.68 29.01 28.54 29.00 10,542,969 +0.46(+1.61%)
Oct 27, 2014 28.15 28.25 28.25 28.54 8,837,408 +0.30(+1.05%)
Oct 24, 2014 28.11 28.28 27.89 28.25 7,620,074 +0.21(+0.76%)
Oct 23, 2014 28.07 28.20 27.93 28.03 9,950,962 +0.18(+0.65%)
Oct 22, 2014 27.65 28.07 27.53 27.85 12,455,991 +0.54(+1.99%)
Oct 21, 2014 27.11 27.32 27.00 27.31 7,591,803 +0.24(+0.88%)
Oct 20, 2014 26.68 27.10 26.62 27.07 8,406,029 +0.26(+0.98%)
Oct 17, 2014 26.33 26.98 26.26 26.81 11,964,570 +0.43(+1.62%)
Oct 16, 2014 26.44 26.59 26.24 26.38 14,426,967 -0.47(-1.74%)
Oct 15, 2014 26.76 27.06 26.16 26.85 15,923,171 -0.11(-0.40%)
Oct 14, 2014 27.31 27.41 26.92 26.96 9,432,182 -0.15(-0.55%)
Oct 13, 2014 27.45 27.64 27.10 27.10 10,193,678 -0.42(-1.52%)
Oct 10, 2014 27.74 27.94 27.52 27.52 11,843,898 -0.13(-0.48%)
Oct 09, 2014 28.18 28.31 27.65 27.65 11,077,244 -0.61(-2.15%)
Oct 08, 2014 27.82 28.27 27.65 28.26 11,838,475 +0.39(+1.39%)
Oct 07, 2014 28.09 28.22 27.87 27.88 9,968,501 -0.41(-1.45%)
Oct 06, 2014 28.31 28.34 27.97 28.29 6,902,474 +0.14(+0.50%)
Oct 03, 2014 28.58 28.69 27.88 28.15 13,420,934 +0.34(+1.21%)
Oct 02, 2014 27.67 28.08 27.43 27.81 14,249,452 +0.07(+0.27%)
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.