Skip to main content

Mondelez International (NQ: MDLZ )

70.00 -0.10 (-0.15%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 38.45 38.64 38.15 38.15 13,614,829 -0.10(-0.25%)
Feb 27, 2018 38.59 38.75 38.15 38.25 13,466,636 -0.66(-1.70%)
Feb 26, 2018 38.37 39.27 38.06 38.91 14,084,857 +0.89(+2.33%)
Feb 23, 2018 38.06 38.20 37.64 38.02 10,189,864 +0.21(+0.55%)
Feb 22, 2018 37.74 37.82 9,762,859 -0.10(-0.25%)
Feb 21, 2018 38.16 38.41 37.87 37.91 11,540,103 -0.12(-0.32%)
Feb 20, 2018 38.32 38.39 37.91 38.03 5,935,818 -0.33(-0.86%)
Feb 16, 2018 38.36 38.36 38.36 0 +0.05(+0.14%)
Feb 15, 2018 37.52 38.32 37.18 38.31 9,938,266 +0.97(+2.61%)
Feb 14, 2018 37.64 36.54 37.34 11,765,635 +0.14(+0.37%)
Feb 13, 2018 36.73 37.39 36.53 37.20 10,615,584 +0.23(+0.63%)
Feb 12, 2018 36.82 37.27 36.59 36.96 18,166,226 +0.34(+0.93%)
Feb 09, 2018 37.22 37.49 36.35 36.62 16,100,741 -0.47(-1.27%)
Feb 08, 2018 38.39 38.53 37.09 37.09 15,730,657 -1.19(-3.11%)
Feb 07, 2018 38.49 38.69 38.11 38.28 9,575,276 -0.43(-1.12%)
Feb 06, 2018 37.93 38.74 37.67 38.72 14,033,530 +0.02(+0.04%)
Feb 05, 2018 39.39 40.15 38.35 38.70 16,453,530 -0.84(-2.13%)
Feb 02, 2018 39.84 40.09 39.49 39.55 12,584,060 -0.32(-0.81%)
Feb 01, 2018 38.55 40.25 38.49 39.87 23,150,832 +1.28(+3.31%)
Jan 31, 2018 38.53 38.91 38.39 38.59 17,010,212 +0.05(+0.14%)
Jan 30, 2018 38.75 39.16 38.62 38.54 8,181,423 -0.17(-0.45%)
Jan 29, 2018 39.08 39.12 38.51 38.71 12,024,951 +0.10(+0.27%)
Jan 26, 2018 38.77 38.77 38.35 38.61 6,596,331 -0.04(-0.11%)
Jan 25, 2018 38.87 39.11 38.42 38.65 8,517,705 -0.10(-0.27%)
Jan 24, 2018 38.75 38.90 38.64 38.75 7,809,738 +0.08(+0.20%)
Jan 23, 2018 38.30 38.75 38.18 38.68 6,859,211 +0.19(+0.50%)
Jan 22, 2018 37.97 38.60 37.97 38.48 7,979,906 +0.12(+0.32%)
Jan 19, 2018 37.96 38.40 37.95 38.36 10,232,493 +0.40(+1.05%)
Jan 18, 2018 38.05 38.28 37.58 37.96 7,852,316 -0.16(-0.41%)
Jan 17, 2018 37.61 38.40 37.49 38.12 13,298,100 +0.76(+2.02%)
Jan 16, 2018 36.95 37.55 36.94 37.36 9,964,001 +0.45(+1.22%)
Jan 12, 2018 36.91 36.91 36.91 0 -0.03(-0.09%)
Jan 11, 2018 37.09 37.20 36.76 36.95 7,509,320 -0.10(-0.28%)
Jan 10, 2018 37.05 7,472,769 -0.31(-0.84%)
Jan 09, 2018 37.49 37.49 37.28 37.36 6,679,484 -0.02(-0.05%)
Jan 08, 2018 37.46 37.77 37.35 37.38 9,366,482 -0.19(-0.51%)
Jan 05, 2018 37.22 37.69 37.11 37.57 12,439,565 +0.48(+1.29%)
Jan 04, 2018 37.13 37.42 36.92 37.09 10,031,734 +0.09(+0.23%)
Jan 03, 2018 36.94 37.17 36.82 37.01 9,933,889 +0.15(+0.40%)
Jan 02, 2018 37.56 37.20 36.85 36.86 7,497,391 -0.34(-0.91%)
Dec 29, 2017 37.20 37.20 37.20 0 -0.23(-0.60%)
Dec 28, 2017 37.49 37.61 37.29 37.42 5,766,353 +0.03(+0.07%)
Dec 27, 2017 37.51 37.69 37.31 37.40 6,436,503 -0.15(-0.39%)
Dec 26, 2017 37.55 37.81 37.40 37.55 7,949,562 +0.05(+0.14%)
Dec 22, 2017 37.35 37.59 37.30 37.49 10,249,329 +0.22(+0.60%)
Dec 21, 2017 37.29 37.43 37.16 37.27 7,414,216 +0.13(+0.35%)
Dec 20, 2017 37.51 37.59 37.09 37.14 8,121,152 -0.26(-0.69%)
Dec 19, 2017 37.46 37.74 37.31 37.40 8,092,779 +0.12(+0.32%)
Dec 18, 2017 38.03 37.04 37.28 12,818,201 -0.23(-0.62%)
Dec 15, 2017 37.09 37.63 36.80 37.51 18,246,568 +0.53(+1.43%)
Dec 14, 2017 37.09 37.17 36.96 36.98 11,227,750 -0.15(-0.40%)
Dec 13, 2017 37.08 37.29 36.91 37.13 10,409,017 +0.05(+0.14%)
Dec 12, 2017 36.98 37.16 36.91 37.08 17,266,730 +0.01(+0.02%)
Dec 11, 2017 36.78 37.08 36.64 37.07 12,516,450 +0.19(+0.52%)
Dec 08, 2017 37.09 37.11 36.78 36.88 6,915,178 -0.03(-0.07%)
Dec 07, 2017 37.39 37.44 36.90 36.91 7,907,028 -0.56(-1.50%)
Dec 06, 2017 37.35 37.54 37.16 37.47 9,449,917 +0.29(+0.79%)
Dec 05, 2017 37.33 37.55 36.94 37.17 8,158,961 -0.10(-0.28%)
Dec 04, 2017 36.75 37.14 36.75 37.28 10,577,437 +0.16(+0.44%)
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.