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 (%)
Mar 29, 2019 44.27 44.68 44.20 44.64 7,493,367 +0.51(+1.16%)
Mar 28, 2019 43.87 44.41 43.83 44.13 7,175,416 -0.02(-0.04%)
Mar 27, 2019 44.21 44.46 43.87 44.15 8,318,507 -0.14(-0.32%)
Mar 26, 2019 44.09 44.52 43.97 44.29 7,935,359 +0.34(+0.77%)
Mar 25, 2019 43.63 44.03 43.63 43.96 6,059,283 +0.25(+0.57%)
Mar 22, 2019 43.40 43.89 43.40 43.71 7,844,992 +0.22(+0.51%)
Mar 21, 2019 42.73 43.58 42.44 43.48 7,614,553 +0.62(+1.45%)
Mar 20, 2019 42.90 43.19 42.62 42.86 7,374,236 -0.05(-0.12%)
Mar 19, 2019 42.87 43.15 42.75 42.91 7,028,325 +0.18(+0.42%)
Mar 18, 2019 42.53 42.78 42.50 42.74 5,653,533 +0.21(+0.50%)
Mar 15, 2019 42.19 42.67 42.15 42.52 10,870,848 +0.40(+0.95%)
Mar 14, 2019 42.11 42.20 41.92 42.12 6,314,393 +0.06(+0.15%)
Mar 13, 2019 41.92 42.26 41.88 42.06 7,070,459 +0.29(+0.70%)
Mar 12, 2019 41.94 42.19 41.62 41.77 6,583,449 -0.15(-0.36%)
Mar 11, 2019 41.46 41.94 41.38 41.92 7,111,315 +0.48(+1.16%)
Mar 08, 2019 41.36 41.72 41.25 41.44 7,531,255 -0.20(-0.49%)
Mar 07, 2019 41.78 42.02 41.59 41.64 9,071,603 -0.14(-0.34%)
Mar 06, 2019 41.69 41.93 41.66 41.78 6,363,029 +0.04(+0.09%)
Mar 05, 2019 41.83 41.94 41.60 41.75 9,436,849 -0.05(-0.13%)
Mar 04, 2019 42.12 42.22 41.39 41.80 10,777,486 -0.21(-0.51%)
Mar 01, 2019 41.98 42.11 41.84 42.02 9,121,522 +0.06(+0.15%)
Feb 28, 2019 41.89 42.13 41.78 41.95 9,462,587 +0.03(+0.06%)
Feb 27, 2019 42.13 42.15 41.81 41.93 9,165,237 -0.27(-0.63%)
Feb 26, 2019 42.05 42.33 41.98 42.19 8,403,050 +0.20(+0.47%)
Feb 25, 2019 42.46 42.52 41.87 42.00 11,286,097 -0.45(-1.07%)
Feb 22, 2019 42.20 42.63 42.09 42.45 14,387,150 -0.61(-1.43%)
Feb 21, 2019 42.62 43.11 42.59 43.07 6,951,753 +0.37(+0.88%)
Feb 20, 2019 42.60 42.88 42.38 42.69 11,987,210 -0.10(-0.23%)
Feb 19, 2019 42.40 42.98 42.21 42.79 8,836,838 -0.05(-0.12%)
Feb 15, 2019 42.28 42.89 42.26 42.84 11,828,021 +0.75(+1.78%)
Feb 14, 2019 42.03 42.40 41.70 42.10 8,848,188 -0.26(-0.61%)
Feb 13, 2019 42.26 42.51 42.06 42.35 7,413,638 +0.05(+0.13%)
Feb 12, 2019 42.26 42.49 42.15 42.30 9,827,088 +0.09(+0.21%)
Feb 11, 2019 41.68 42.26 41.52 42.21 11,359,194 +0.49(+1.17%)
Feb 08, 2019 41.00 41.73 40.91 41.72 10,010,349 +0.36(+0.86%)
Feb 07, 2019 40.73 41.37 40.70 41.37 10,559,223 +0.27(+0.65%)
Feb 06, 2019 40.86 41.20 40.73 41.10 7,479,243 +0.20(+0.48%)
Feb 05, 2019 40.92 41.06 40.81 40.90 6,493,142 -0.12(-0.28%)
Feb 04, 2019 40.69 41.06 40.48 41.02 9,845,813 +0.48(+1.19%)
Feb 01, 2019 40.80 41.08 40.38 40.54 14,925,932 -0.61(-1.49%)
Jan 31, 2019 39.14 41.20 39.14 41.15 17,517,124 +2.18(+5.59%)
Jan 30, 2019 38.66 39.12 38.63 38.97 8,669,876 +0.34(+0.88%)
Jan 29, 2019 38.43 38.77 38.12 38.64 8,380,211 +0.28(+0.72%)
Jan 28, 2019 37.89 38.41 37.83 38.36 7,236,648 +0.36(+0.94%)
Jan 25, 2019 38.48 38.58 37.95 38.00 6,618,147 -0.28(-0.72%)
Jan 24, 2019 38.28 38.59 38.14 38.28 10,358,266 -0.43(-1.10%)
Jan 23, 2019 38.50 38.72 38.15 38.71 9,458,134 +0.34(+0.88%)
Jan 22, 2019 38.40 38.56 37.93 38.37 12,346,763 -0.20(-0.53%)
Jan 18, 2019 38.60 38.68 38.27 38.57 8,562,056 +0.28(+0.74%)
Jan 17, 2019 37.95 38.38 37.90 38.29 6,377,912 +0.33(+0.87%)
Jan 16, 2019 38.21 38.32 37.79 37.96 7,220,711 -0.24(-0.63%)
Jan 15, 2019 37.98 38.32 37.81 38.20 8,570,755 +0.41(+1.08%)
Jan 14, 2019 37.49 37.92 37.31 37.79 11,652,930 +0.22(+0.59%)
Jan 11, 2019 37.63 37.74 37.39 37.57 5,345,552 -0.10(-0.26%)
Jan 10, 2019 37.30 37.67 37.08 37.67 8,620,133 +0.36(+0.98%)
Jan 09, 2019 37.53 37.64 37.08 37.30 9,545,921 -0.13(-0.36%)
Jan 08, 2019 36.75 37.47 36.70 37.43 12,295,187 +0.85(+2.33%)
Jan 07, 2019 36.17 36.87 36.10 36.58 6,787,807 +0.25(+0.69%)
Jan 04, 2019 35.55 36.42 35.55 36.33 8,734,381 +0.98(+2.77%)
Jan 03, 2019 35.34 35.74 35.22 35.35 8,379,701 -0.13(-0.38%)
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.