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 (%)
Jun 28, 2013 23.11 23.36 22.82 22.82 15,561,492 -0.26(-1.11%)
Jun 26, 2013 23.05 23.23 22.94 23.08 0 +0.18(+0.80%)
Jun 25, 2013 23.10 23.17 22.82 22.89 0 -0.02(-0.07%)
Jun 24, 2013 22.87 23.09 22.74 22.91 0 -0.16(-0.71%)
Jun 21, 2013 22.89 23.21 22.57 23.07 24,670,524 +0.40(+1.78%)
Jun 20, 2013 23.37 23.55 22.59 22.67 0 -0.95(-4.03%)
Jun 19, 2013 24.33 24.45 23.62 23.62 10,906,951 -0.78(-3.18%)
Jun 18, 2013 24.26 24.49 24.19 24.40 7,633,256 +0.13(+0.53%)
Jun 17, 2013 23.93 24.51 23.93 24.27 0 +0.42(+1.78%)
Jun 14, 2013 23.85 24.18 23.69 23.85 0 -0.13(-0.53%)
Jun 13, 2013 23.58 24.00 23.35 23.97 9,852,467 +0.35(+1.49%)
Jun 12, 2013 24.00 24.04 23.56 23.62 10,552,385 -0.22(-0.91%)
Jun 11, 2013 23.95 23.97 23.37 23.84 0 +0.18(+0.74%)
Jun 10, 2013 23.87 24.14 23.57 23.66 0 -0.22(-0.94%)
Jun 07, 2013 23.63 23.97 23.45 23.89 0 +0.46(+1.95%)
Jun 06, 2013 23.61 23.66 23.26 23.43 13,336,920 -0.14(-0.61%)
Jun 05, 2013 23.56 23.67 23.46 23.57 9,518,542 -0.08(-0.34%)
Jun 04, 2013 23.93 24.05 23.49 23.65 0 -0.14(-0.57%)
Jun 03, 2013 23.57 23.80 23.37 23.79 11,100,238 +0.21(+0.90%)
May 31, 2013 23.51 23.87 23.37 23.58 23,442,508 -0.10(-0.42%)
May 30, 2013 24.04 24.13 23.66 23.68 0 -0.54(-2.25%)
May 29, 2013 24.86 24.97 24.21 24.22 17,642,282 -0.80(-3.20%)
May 28, 2013 24.98 25.53 24.89 25.02 12,738,672 +0.26(+1.07%)
May 24, 2013 24.80 25.06 24.61 24.76 0 -0.22(-0.90%)
May 23, 2013 25.14 25.41 24.78 24.98 18,697,732 -0.43(-1.70%)
May 22, 2013 24.75 25.59 24.72 25.41 22,968,994 +0.61(+2.47%)
May 21, 2013 24.73 24.81 24.47 24.80 0 +0.16(+0.67%)
May 20, 2013 25.19 25.21 24.59 24.64 0 -0.56(-2.22%)
May 17, 2013 25.13 25.29 24.92 25.20 0 +0.03(+0.13%)
May 16, 2013 25.12 25.34 24.96 25.17 13,777,070 -0.03(-0.13%)
May 15, 2013 24.96 25.22 24.89 25.20 8,536,945 +0.54(+2.17%)
May 13, 2013 24.41 24.72 24.36 24.66 0 +0.16(+0.65%)
May 10, 2013 24.58 24.62 24.34 24.50 0 +0.04(+0.16%)
May 09, 2013 24.77 24.84 24.42 24.46 0 -0.27(-1.10%)
May 08, 2013 24.93 25.20 24.51 24.73 28,701,856 -0.39(-1.56%)
May 07, 2013 24.85 25.14 24.83 25.13 9,405,935 +0.21(+0.83%)
May 06, 2013 25.31 25.44 24.89 24.92 12,211,506 -0.46(-1.83%)
May 03, 2013 25.34 25.46 25.13 25.38 0 +0.25(+0.99%)
May 02, 2013 25.17 25.39 25.05 25.13 9,331,390 -0.03(-0.13%)
May 01, 2013 25.04 25.35 25.04 25.17 0 +0.01(+0.03%)
Apr 30, 2013 25.21 25.35 25.04 25.16 0 -0.14(-0.54%)
Apr 29, 2013 25.21 25.33 25.08 25.29 8,933,757 +0.05(+0.21%)
Apr 26, 2013 25.42 25.44 25.15 25.24 12,363,766 -0.10(-0.39%)
Apr 25, 2013 25.33 25.46 25.18 25.34 0 +0.18(+0.70%)
Apr 24, 2013 25.62 25.68 25.13 25.17 0 -0.32(-1.26%)
Apr 23, 2013 25.25 25.61 25.22 25.49 16,826,340 +0.26(+1.05%)
Apr 22, 2013 25.12 25.32 25.01 25.22 16,117,680 -0.12(-0.49%)
Apr 19, 2013 24.11 25.44 24.04 25.35 30,424,608 +1.27(+5.27%)
Apr 18, 2013 23.83 24.13 23.78 24.08 16,256,734 +0.22(+0.94%)
Apr 17, 2013 24.31 24.41 23.80 23.85 19,128,058 -0.65(-2.64%)
Apr 16, 2013 24.16 24.58 24.16 24.50 10,999,607 +0.35(+1.46%)
Apr 15, 2013 24.54 24.60 24.12 24.15 13,466,641 -0.29(-1.18%)
Apr 12, 2013 24.43 24.46 24.21 24.44 9,734,329 +0.16(+0.68%)
Apr 11, 2013 24.42 24.52 24.26 24.27 15,731,056 +0.10(+0.40%)
Apr 10, 2013 24.13 24.28 24.11 24.18 16,859,838 +0.08(+0.32%)
Apr 09, 2013 24.09 24.19 23.94 24.10 10,528,600 -0.02(-0.07%)
Apr 08, 2013 24.12 24.16 23.93 24.12 19,221,906 +0.10(+0.40%)
Apr 05, 2013 23.90 24.17 23.87 24.02 13,041,355 -0.20(-0.81%)
Apr 04, 2013 24.32 24.33 24.17 24.22 10,080,088 -0.01(-0.05%)
Apr 03, 2013 24.61 24.66 24.08 24.23 15,512,706 -0.41(-1.66%)
Apr 02, 2013 24.53 24.76 24.51 24.64 11,911,481 +0.10(+0.39%)
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.