Skip to main content

Mondelez International (NQ: MDLZ )

75.05 -0.05 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 36.10 35.54 35.79 9,612,417 +0.09(+0.24%)
Jun 28, 2018 35.69 36.01 35.47 35.70 6,304,630 +0.11(+0.32%)
Jun 27, 2018 35.68 36.02 35.37 35.59 7,381,786 -0.16(-0.46%)
Jun 26, 2018 35.96 36.09 35.61 35.75 5,733,649 -0.23(-0.65%)
Jun 25, 2018 35.85 36.21 35.63 35.99 9,904,007 +0.13(+0.36%)
Jun 22, 2018 35.43 35.95 35.36 35.86 10,225,674 +0.49(+1.37%)
Jun 21, 2018 35.41 35.45 35.12 35.37 10,175,272 -0.02(-0.05%)
Jun 20, 2018 35.06 35.43 34.76 35.39 9,610,595 +0.36(+1.04%)
Jun 19, 2018 34.74 35.23 34.64 35.02 9,916,729 +0.14(+0.40%)
Jun 18, 2018 35.34 35.42 34.71 34.89 9,495,948 -0.56(-1.57%)
Jun 15, 2018 35.58 35.08 35.44 15,399,637 +0.36(+1.04%)
Jun 14, 2018 34.79 35.23 34.63 35.08 8,255,478 +0.23(+0.65%)
Jun 13, 2018 35.02 35.17 34.70 34.85 10,655,415 -0.25(-0.72%)
Jun 12, 2018 34.94 35.18 34.67 35.10 9,263,972 +0.17(+0.50%)
Jun 11, 2018 34.53 35.03 34.48 34.93 7,887,749 +0.39(+1.13%)
Jun 08, 2018 34.17 34.59 34.12 34.54 8,888,408 +0.40(+1.17%)
Jun 07, 2018 34.07 34.37 33.96 34.14 6,775,160 -0.15(-0.43%)
Jun 06, 2018 34.32 34.29 9,171,297 +0.20(+0.59%)
Jun 05, 2018 34.49 34.56 33.97 34.09 9,324,537 -0.45(-1.31%)
Jun 04, 2018 34.50 34.61 34.30 34.54 7,668,914 +0.19(+0.56%)
Jun 01, 2018 34.19 34.61 34.06 34.35 10,698,660 +0.25(+0.74%)
May 31, 2018 34.44 34.53 33.88 34.10 10,643,944 -0.36(-1.03%)
May 30, 2018 34.23 34.68 34.15 34.45 7,200,724 +0.30(+0.89%)
May 29, 2018 33.94 34.19 33.85 34.15 9,433,922 -0.22(-0.63%)
May 25, 2018 34.37 34.37 34.37 0 +0.02(+0.05%)
May 24, 2018 34.24 34.41 34.01 34.35 6,368,742 +0.10(+0.28%)
May 23, 2018 34.11 34.41 34.03 34.25 8,786,872 +0.02(+0.05%)
May 22, 2018 34.21 34.53 34.16 34.23 6,550,949 +0.08(+0.23%)
May 21, 2018 34.49 34.65 34.07 34.16 8,716,548 -0.27(-0.78%)
May 18, 2018 34.30 34.45 33.81 34.43 23,343,206 +0.11(+0.33%)
May 17, 2018 34.35 34.58 34.17 34.31 6,438,966 +0.00(+0.00%)
May 16, 2018 34.31 34.48 34.12 34.31 6,898,917 +0.10(+0.28%)
May 15, 2018 33.95 34.49 33.95 34.22 11,148,632 +0.16(+0.48%)
May 14, 2018 34.10 34.28 33.97 34.05 6,760,949 -0.01(-0.03%)
May 11, 2018 34.04 34.17 33.83 34.06 8,829,432 +0.11(+0.33%)
May 10, 2018 33.72 33.99 33.67 33.95 6,637,235 +0.29(+0.85%)
May 09, 2018 33.58 33.82 33.44 33.66 9,018,067 +0.16(+0.49%)
May 08, 2018 33.52 33.60 33.27 33.50 10,831,797 -0.10(-0.28%)
May 07, 2018 33.89 34.22 33.52 33.59 8,544,526 -0.18(-0.54%)
May 04, 2018 32.56 34.12 32.54 33.77 18,098,980 +1.15(+3.54%)
May 03, 2018 32.91 33.10 32.56 32.62 10,610,230 -0.28(-0.84%)
May 02, 2018 33.94 34.29 32.49 32.90 19,758,232 -0.96(-2.82%)
May 01, 2018 34.23 34.40 33.47 33.85 11,093,080 -0.44(-1.29%)
Apr 30, 2018 34.81 34.82 34.20 34.30 16,793,772 -0.37(-1.08%)
Apr 27, 2018 34.56 34.91 34.53 34.67 8,319,723 +0.14(+0.40%)
Apr 26, 2018 34.56 34.76 34.19 34.53 11,693,740 +0.08(+0.23%)
Apr 25, 2018 34.53 34.66 34.27 34.45 8,031,685 -0.08(-0.23%)
Apr 24, 2018 35.20 35.24 34.30 34.53 9,092,857 -0.50(-1.44%)
Apr 23, 2018 34.94 35.08 34.74 35.03 9,164,861 +0.21(+0.60%)
Apr 20, 2018 35.63 35.93 34.59 34.83 13,986,362 -0.78(-2.19%)
Apr 19, 2018 36.26 36.47 35.51 35.61 8,226,077 -0.85(-2.33%)
Apr 18, 2018 36.50 36.51 36.28 36.46 8,506,253 +0.07(+0.19%)
Apr 17, 2018 36.80 36.80 36.28 36.39 5,834,252 -0.28(-0.76%)
Apr 16, 2018 36.55 36.73 36.50 36.67 6,703,625 +0.12(+0.33%)
Apr 13, 2018 36.65 36.70 36.39 36.54 7,851,070 +0.05(+0.14%)
Apr 12, 2018 36.34 36.63 36.34 36.49 7,891,466 +0.17(+0.48%)
Apr 11, 2018 36.09 36.59 36.03 36.32 9,016,960 +0.08(+0.22%)
Apr 10, 2018 36.55 36.74 36.08 36.24 8,150,920 +0.05(+0.14%)
Apr 09, 2018 36.13 36.58 36.08 36.19 10,217,628 +0.17(+0.48%)
Apr 06, 2018 36.52 36.80 35.80 36.01 7,923,058 -0.63(-1.71%)
Apr 05, 2018 36.67 36.87 36.51 36.64 8,036,302 +0.11(+0.31%)
Apr 04, 2018 35.41 36.74 35.35 36.53 10,882,760 +0.77(+2.16%)
Apr 03, 2018 35.64 36.03 35.45 35.75 19,256,130 +0.41(+1.15%)
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.