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 (%)
Jul 29, 2016 37.00 37.29 36.84 36.94 10,525,667 -0.17(-0.45%)
Jul 28, 2016 36.86 37.16 36.48 37.10 8,488,993 +0.20(+0.55%)
Jul 27, 2016 38.00 38.21 36.86 36.90 10,583,071 -1.10(-2.90%)
Jul 26, 2016 38.38 38.48 37.83 38.00 10,747,707 -0.43(-1.11%)
Jul 25, 2016 38.05 38.49 38.05 38.43 11,099,019 +0.53(+1.40%)
Jul 22, 2016 38.14 38.20 37.86 37.90 4,878,736 -0.04(-0.11%)
Jul 21, 2016 37.91 38.06 37.62 37.94 8,598,606 +0.01(+0.02%)
Jul 20, 2016 38.35 38.46 37.79 37.94 6,154,016 -0.34(-0.90%)
Jul 19, 2016 38.10 38.28 37.83 38.28 7,535,378 +0.13(+0.35%)
Jul 18, 2016 38.34 38.38 38.11 38.15 5,852,940 +0.03(+0.07%)
Jul 15, 2016 38.09 38.63 38.09 38.12 11,934,895 -0.24(-0.63%)
Jul 14, 2016 38.48 38.64 38.21 38.36 8,216,361 +0.07(+0.18%)
Jul 13, 2016 38.49 38.67 38.03 38.30 6,384,618 -0.11(-0.28%)
Jul 12, 2016 38.46 38.94 38.35 38.41 8,108,078 -0.10(-0.26%)
Jul 11, 2016 38.70 38.73 38.29 38.51 7,825,398 -0.21(-0.54%)
Jul 08, 2016 38.32 38.73 37.94 38.72 10,109,392 +0.78(+2.06%)
Jul 07, 2016 37.92 38.28 37.66 37.94 8,146,924 +0.23(+0.60%)
Jul 05, 2016 37.84 38.40 37.68 37.71 9,311,773 -0.18(-0.47%)
Jul 01, 2016 37.99 37.89 37.89 37.89 14,572,347 -0.34(-0.88%)
Jun 30, 2016 36.31 38.42 35.77 38.22 39,664,472 +2.13(+5.91%)
Jun 29, 2016 35.46 36.11 35.19 36.09 12,561,934 +0.94(+2.68%)
Jun 28, 2016 34.68 35.18 34.52 35.15 12,375,715 +0.54(+1.55%)
Jun 27, 2016 35.03 35.13 34.52 34.61 15,404,515 -0.74(-2.11%)
Jun 24, 2016 35.77 36.53 34.98 35.35 26,679,382 -2.16(-5.75%)
Jun 23, 2016 37.36 37.52 37.17 37.51 6,598,458 +0.56(+1.52%)
Jun 22, 2016 37.16 37.40 36.93 36.95 10,171,031 -0.25(-0.67%)
Jun 21, 2016 37.14 37.36 36.98 37.20 7,151,023 +0.21(+0.57%)
Jun 20, 2016 37.26 37.57 36.98 36.99 6,846,180 +0.16(+0.43%)
Jun 17, 2016 36.99 36.99 36.48 36.83 10,936,812 -0.16(-0.43%)
Jun 16, 2016 36.54 37.00 36.42 36.99 7,330,932 +0.33(+0.91%)
Jun 15, 2016 36.88 37.09 36.58 36.66 7,168,290 -0.16(-0.43%)
Jun 14, 2016 36.90 36.97 36.45 36.82 6,315,969 -0.13(-0.34%)
Jun 13, 2016 37.80 37.88 36.88 36.94 9,275,304 -0.71(-1.89%)
Jun 10, 2016 37.40 37.95 37.40 37.65 6,724,557 -0.17(-0.44%)
Jun 09, 2016 37.54 37.93 37.53 37.82 5,294,700 +0.14(+0.38%)
Jun 08, 2016 37.85 37.87 37.30 37.68 7,419,068 -0.23(-0.62%)
Jun 07, 2016 37.80 38.16 37.76 37.91 6,221,538 +0.18(+0.47%)
Jun 06, 2016 37.87 38.01 37.54 37.74 6,971,885 -0.10(-0.27%)
Jun 03, 2016 37.65 37.85 37.49 37.84 5,951,245 +0.14(+0.38%)
Jun 02, 2016 37.33 37.70 37.29 37.70 6,369,438 +0.20(+0.54%)
Jun 01, 2016 37.22 37.50 37.08 37.50 7,710,704 +0.28(+0.76%)
May 31, 2016 37.45 37.60 37.04 37.21 13,861,060 -0.24(-0.65%)
May 27, 2016 37.09 37.45 37.45 37.45 6,247,774 +0.36(+0.97%)
May 26, 2016 36.92 37.30 36.84 37.09 5,238,159 +0.11(+0.29%)
May 25, 2016 36.89 37.21 36.74 36.99 6,031,498 +0.06(+0.16%)
May 24, 2016 36.45 36.99 36.22 36.93 7,743,064 +0.80(+2.22%)
May 23, 2016 36.28 36.46 36.01 36.12 7,869,657 -0.14(-0.39%)
May 20, 2016 36.22 36.54 36.14 36.27 7,395,740 +0.08(+0.21%)
May 19, 2016 36.43 36.43 35.61 36.19 6,291,930 +0.03(+0.07%)
May 18, 2016 35.91 36.51 35.86 36.17 7,906,486 -0.01(-0.02%)
May 17, 2016 37.27 37.30 35.95 36.17 10,221,059 -1.06(-2.85%)
May 16, 2016 37.01 37.41 37.00 37.24 6,786,168 +0.13(+0.36%)
May 13, 2016 37.37 37.57 36.99 37.10 14,590,772 -0.41(-1.09%)
May 12, 2016 37.23 37.65 37.12 37.51 11,489,057 +0.38(+1.01%)
May 11, 2016 37.50 37.78 37.08 37.14 6,158,476 -0.54(-1.42%)
May 10, 2016 37.07 37.70 37.01 37.67 6,579,965 +0.64(+1.72%)
May 09, 2016 36.75 37.14 36.71 37.04 7,604,650 +0.29(+0.80%)
May 06, 2016 36.58 36.94 36.19 36.74 5,435,251 +0.01(+0.02%)
May 05, 2016 36.70 36.99 36.54 36.73 6,102,960 +0.21(+0.57%)
May 04, 2016 36.35 36.63 36.14 36.53 6,390,222 +0.00(+0.00%)
May 03, 2016 36.54 36.80 36.21 36.53 7,015,108 -0.54(-1.44%)
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.