Skip to main content

Mondelez International (NQ: MDLZ )

70.10 UNCHANGED
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 28.14 28.44 28.07 28.16 10,188,536 +0.12(+0.44%)
Mar 28, 2014 28.00 28.17 27.94 28.04 9,757,400 +0.15(+0.56%)
Mar 27, 2014 27.71 28.03 27.67 27.89 9,974,043 +0.15(+0.53%)
Mar 26, 2014 27.96 28.09 27.74 27.74 10,852,879 -0.10(-0.35%)
Mar 25, 2014 27.64 27.98 27.56 27.84 9,301,146 +0.37(+1.33%)
Mar 24, 2014 27.14 27.75 27.14 27.47 14,685,961 -0.24(-0.85%)
Mar 21, 2014 28.19 28.19 27.63 27.71 28,472,976 -0.11(-0.38%)
Mar 20, 2014 27.71 27.92 27.58 27.81 9,073,162 +0.09(+0.32%)
Mar 19, 2014 28.07 28.08 27.45 27.72 12,985,046 -0.20(-0.73%)
Mar 18, 2014 27.76 28.03 27.66 27.93 8,009,268 +0.12(+0.44%)
Mar 17, 2014 28.00 28.02 27.66 27.81 14,102,536 +0.00(+0.00%)
Mar 14, 2014 27.82 28.24 27.78 27.81 15,622,755 -0.23(-0.81%)
Mar 13, 2014 28.41 28.51 27.90 28.03 13,171,779 -0.30(-1.06%)
Mar 12, 2014 28.15 28.36 27.98 28.33 15,485,743 -0.06(-0.20%)
Mar 11, 2014 28.44 28.64 28.34 28.39 9,439,285 -0.09(-0.31%)
Mar 10, 2014 28.54 28.58 28.29 28.48 11,162,033 +0.00(+0.00%)
Mar 07, 2014 28.39 28.49 28.09 28.48 12,637,742 +0.16(+0.57%)
Mar 06, 2014 27.98 28.37 27.69 28.32 14,781,626 +0.45(+1.60%)
Mar 05, 2014 27.50 28.00 27.46 27.87 10,765,739 +0.02(+0.06%)
Mar 04, 2014 27.60 27.91 27.54 27.85 7,918,322 +0.41(+1.51%)
Mar 03, 2014 27.36 27.50 27.26 27.44 9,700,838 -0.19(-0.68%)
Feb 28, 2014 27.07 27.80 26.99 27.63 14,686,434 +0.15(+0.53%)
Feb 27, 2014 27.41 27.55 27.33 27.48 11,744,423 -0.06(-0.21%)
Feb 26, 2014 27.57 27.78 27.45 27.54 8,298,792 -0.02(-0.09%)
Feb 25, 2014 27.94 28.01 27.56 27.56 15,579,656 -0.37(-1.31%)
Feb 24, 2014 27.93 28.15 27.85 27.93 8,863,520 +0.08(+0.29%)
Feb 21, 2014 28.37 28.37 27.85 27.85 10,034,029 -0.15(-0.52%)
Feb 20, 2014 27.77 28.23 27.76 27.99 9,846,960 +0.18(+0.64%)
Feb 19, 2014 27.62 27.89 27.59 27.81 10,614,761 +0.06(+0.20%)
Feb 18, 2014 27.81 27.85 27.55 27.76 11,598,609 +0.06(+0.21%)
Feb 14, 2014 27.46 27.70 27.70 27.70 11,205,593 +0.09(+0.32%)
Feb 13, 2014 26.68 27.63 26.61 27.61 13,981,266 +0.65(+2.41%)
Feb 12, 2014 27.17 27.17 26.83 26.96 9,310,526 -0.06(-0.21%)
Feb 11, 2014 26.78 27.12 26.71 27.02 8,074,503 +0.13(+0.48%)
Feb 10, 2014 26.62 26.90 26.59 26.89 5,594,845 +0.15(+0.58%)
Feb 07, 2014 26.73 26.84 26.54 26.73 8,853,364 +0.19(+0.70%)
Feb 06, 2014 26.14 26.63 26.09 26.55 8,731,692 +0.50(+1.90%)
Feb 05, 2014 25.85 26.21 25.85 26.05 10,128,689 +0.06(+0.25%)
Feb 04, 2014 26.19 26.21 25.87 25.99 11,317,417 -0.06(-0.22%)
Feb 03, 2014 26.63 26.63 25.99 26.04 16,016,120 -0.55(-2.08%)
Jan 31, 2014 26.23 26.83 26.21 26.60 13,636,535 -0.14(-0.52%)
Jan 30, 2014 26.78 27.01 26.72 26.73 10,018,070 -0.05(-0.18%)
Jan 29, 2014 27.05 27.20 26.71 26.78 17,624,976 -0.60(-2.19%)
Jan 28, 2014 27.24 27.59 27.23 27.38 9,252,039 +0.10(+0.36%)
Jan 27, 2014 27.31 27.49 27.11 27.29 10,895,380 -0.03(-0.12%)
Jan 24, 2014 27.98 27.99 27.29 27.32 27,906,126 -0.65(-2.32%)
Jan 23, 2014 27.85 28.15 27.71 27.97 11,772,347 +0.00(+0.00%)
Jan 22, 2014 28.07 28.31 27.93 27.97 13,344,078 +0.00(+0.00%)
Jan 21, 2014 28.33 28.33 27.57 27.97 34,392,436 -0.65(-2.27%)
Jan 17, 2014 28.80 28.62 28.62 28.62 21,176,562 -0.37(-1.26%)
Jan 16, 2014 28.96 29.27 28.67 28.98 17,251,100 +0.00(+0.00%)
Jan 15, 2014 28.74 29.18 28.58 28.98 14,987,260 +0.24(+0.85%)
Jan 14, 2014 27.80 28.93 27.79 28.74 10,967,616 +0.16(+0.57%)
Jan 13, 2014 28.88 29.06 28.50 28.58 14,332,082 -0.49(-1.68%)
Jan 10, 2014 28.81 29.10 28.58 29.06 15,457,184 +0.36(+1.24%)
Jan 09, 2014 28.07 28.74 28.05 28.71 13,062,343 +0.44(+1.55%)
Jan 08, 2014 28.17 28.30 28.08 28.27 11,426,025 +0.01(+0.03%)
Jan 07, 2014 28.02 28.36 28.01 28.26 8,418,900 +0.23(+0.81%)
Jan 06, 2014 28.29 28.37 27.91 28.03 9,063,686 -0.18(-0.63%)
Jan 03, 2014 28.24 28.42 28.11 28.21 6,529,309 -0.05(-0.17%)
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.