Skip to main content

Mondelez International (NQ: MDLZ )

65.44 -1.16 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 44.93 45.20 44.78 45.18 9,544,173 +0.28(+0.63%)
Apr 29, 2019 44.36 44.92 44.36 44.90 5,460,622 +0.21(+0.48%)
Apr 26, 2019 44.54 44.70 44.34 44.69 4,877,796 +0.25(+0.56%)
Apr 25, 2019 44.36 44.62 44.22 44.44 5,067,770 -0.33(-0.73%)
Apr 24, 2019 44.75 45.05 44.69 44.77 5,488,426 +0.02(+0.04%)
Apr 23, 2019 44.58 45.00 44.58 44.75 7,254,864 +0.16(+0.36%)
Apr 22, 2019 44.54 44.66 44.38 44.59 6,355,206 +0.08(+0.18%)
Apr 18, 2019 44.93 44.93 44.43 44.51 7,211,076 -0.12(-0.28%)
Apr 17, 2019 44.78 44.78 44.29 44.63 4,968,879 +0.10(+0.22%)
Apr 16, 2019 44.75 44.89 44.50 44.54 5,796,680 -0.14(-0.32%)
Apr 15, 2019 44.35 44.78 44.32 44.68 8,855,733 +0.44(+0.98%)
Apr 12, 2019 44.17 44.30 44.06 44.24 5,645,653 +0.11(+0.24%)
Apr 11, 2019 44.29 44.36 43.93 44.14 5,256,118 -0.03(-0.06%)
Apr 10, 2019 44.22 44.36 44.03 44.16 5,108,534 +0.05(+0.12%)
Apr 09, 2019 43.95 44.18 43.90 44.11 5,669,220 +0.03(+0.06%)
Apr 08, 2019 44.05 44.14 43.94 44.08 7,266,013 -0.06(-0.14%)
Apr 05, 2019 44.13 44.24 43.97 44.14 7,029,212 +0.03(+0.06%)
Apr 04, 2019 44.12 44.30 44.03 44.12 6,164,351 -0.07(-0.16%)
Apr 03, 2019 43.97 44.45 43.83 44.19 7,664,816 +0.08(+0.18%)
Apr 02, 2019 44.10 44.16 43.95 44.11 5,806,452 -0.04(-0.10%)
Apr 01, 2019 44.41 44.43 44.01 44.15 7,152,641 -0.20(-0.46%)
Mar 29, 2019 43.98 44.39 43.91 44.36 7,541,492 +0.51(+1.16%)
Mar 28, 2019 43.59 44.13 43.55 43.85 7,221,500 -0.02(-0.04%)
Mar 27, 2019 43.93 44.18 43.59 43.87 8,371,932 -0.14(-0.32%)
Mar 26, 2019 43.81 44.24 43.69 44.01 7,986,323 +0.34(+0.77%)
Mar 25, 2019 43.36 43.75 43.35 43.67 6,098,198 +0.25(+0.57%)
Mar 22, 2019 43.13 43.61 43.13 43.43 7,895,375 +0.22(+0.51%)
Mar 21, 2019 42.45 43.30 42.17 43.21 7,663,457 +0.62(+1.45%)
Mar 20, 2019 42.62 42.91 42.35 42.59 7,421,596 -0.05(-0.12%)
Mar 19, 2019 42.60 42.87 42.48 42.64 7,073,464 +0.18(+0.42%)
Mar 18, 2019 42.26 42.51 42.23 42.46 5,689,842 +0.21(+0.50%)
Mar 15, 2019 41.92 42.39 41.88 42.25 10,940,665 +0.40(+0.95%)
Mar 14, 2019 41.84 41.93 41.65 41.85 6,354,946 +0.06(+0.15%)
Mar 13, 2019 41.65 41.99 41.62 41.79 7,115,868 +0.29(+0.70%)
Mar 12, 2019 41.67 41.92 41.35 41.50 6,625,730 -0.15(-0.36%)
Mar 11, 2019 41.20 41.68 41.12 41.65 7,156,987 +0.48(+1.16%)
Mar 08, 2019 41.09 41.46 40.99 41.17 7,579,623 -0.20(-0.49%)
Mar 07, 2019 41.51 41.75 41.32 41.38 9,129,864 -0.14(-0.34%)
Mar 06, 2019 41.42 41.66 41.39 41.52 6,403,895 +0.04(+0.09%)
Mar 05, 2019 41.56 41.68 41.33 41.48 9,497,456 -0.05(-0.13%)
Mar 04, 2019 41.85 41.95 41.13 41.54 10,846,703 -0.21(-0.51%)
Mar 01, 2019 41.71 41.84 41.57 41.75 9,180,103 +0.06(+0.15%)
Feb 28, 2019 41.62 41.86 41.51 41.69 9,523,360 +0.03(+0.06%)
Feb 27, 2019 41.86 41.88 41.54 41.66 9,224,099 -0.27(-0.63%)
Feb 26, 2019 41.78 42.06 41.71 41.92 8,457,017 +0.19(+0.47%)
Feb 25, 2019 42.19 42.25 41.61 41.73 11,358,580 -0.45(-1.07%)
Feb 22, 2019 41.93 42.36 41.82 42.18 14,479,550 -0.61(-1.43%)
Feb 21, 2019 42.35 42.83 42.32 42.79 6,996,399 +0.37(+0.88%)
Feb 20, 2019 42.33 42.60 42.11 42.42 12,064,197 -0.10(-0.23%)
Feb 19, 2019 42.13 42.71 41.94 42.52 8,893,592 -0.05(-0.12%)
Feb 15, 2019 42.01 42.61 41.99 42.57 11,903,985 +0.74(+1.78%)
Feb 14, 2019 41.77 42.13 41.44 41.83 8,905,015 -0.26(-0.61%)
Feb 13, 2019 41.99 42.24 41.79 42.08 7,461,251 +0.05(+0.13%)
Feb 12, 2019 41.99 42.22 41.88 42.03 9,890,201 +0.09(+0.21%)
Feb 11, 2019 41.41 42.00 41.25 41.94 11,432,147 +0.49(+1.17%)
Feb 08, 2019 40.74 41.46 40.65 41.46 10,074,639 +0.35(+0.86%)
Feb 07, 2019 40.47 41.10 40.44 41.10 10,627,038 +0.27(+0.65%)
Feb 06, 2019 40.60 40.93 40.47 40.84 7,527,277 +0.19(+0.48%)
Feb 05, 2019 40.66 40.80 40.55 40.64 6,534,843 -0.11(-0.28%)
Feb 04, 2019 40.43 40.80 40.22 40.76 9,909,046 +0.48(+1.19%)
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.