$36.94 +0.22 (%) Mondelez International Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDLZ historical data

Date Open High Low Close Volume
2/27/201536.8937.0136.6536.9416,403,640
2/26/201536.7336.9236.5636.728,768,952
2/25/201536.9137.1036.6636.668,248,535
2/24/201536.9937.1136.8537.0113,505,115
2/23/201536.7537.1036.7537.007,011,872
2/20/201537.0437.0736.7136.979,729,390
2/19/201536.9537.1436.7237.007,370,277
2/18/201536.9637.2536.8436.9417,922,025
2/17/201536.8037.1636.6137.1511,537,008
2/13/201537.1437.1636.5636.787,604,059
2/12/201536.9837.2336.4936.9811,406,849
2/11/201536.2637.4536.2536.7418,260,846
2/10/201535.5336.0135.5135.8110,507,223
2/9/201535.4236.1635.4235.717,487,712
2/6/201536.2636.2835.8135.917,486,785
2/5/201536.0136.2735.9236.267,104,538
2/4/201535.9136.4235.9136.027,244,788
2/3/201535.8336.1535.7536.065,381,137
2/2/201535.2435.7834.8935.767,538,535
1/30/201535.4635.7735.2135.2411,748,564
1/29/201535.4635.8035.1635.7412,999,700
1/28/201536.0836.4735.6635.678,297,314
1/27/201536.1936.3035.9836.088,421,845
1/26/201536.8036.9836.3736.587,362,573
1/23/201537.6137.6136.9236.947,501,916
1/22/201537.4437.6036.9537.596,091,699
1/21/201536.8737.1936.6937.159,350,823
1/20/201537.3037.4536.7037.026,189,972
1/16/201536.5136.9636.2736.947,882,415
1/15/201536.7836.9936.3736.5410,607,011
1/14/201536.1936.6536.0736.557,061,882
1/13/201537.0537.3936.3436.637,869,922
1/12/201536.9737.2436.7036.878,106,457
1/9/201537.3137.7437.0637.225,642,526
1/8/201537.0937.8837.0937.598,122,101
1/7/201536.1937.2035.9737.1210,418,772
1/6/201536.3736.6535.7935.997,669,483
1/5/201536.7136.7736.1236.249,621,133
1/2/201536.4336.9436.2736.797,707,652
12/31/201437.0337.1436.3136.335,024,190
12/30/201437.2237.3737.0037.023,654,002
12/29/201437.4937.5737.1437.344,834,589
12/26/201437.6437.8537.5737.763,424,902
12/24/201437.7337.8137.4937.631,883,411
12/23/201437.5837.7937.3837.586,467,124
12/22/201437.3937.6837.1937.5012,315,960
12/19/201436.5237.5836.4837.3014,634,980
12/18/201436.4236.7436.1736.5815,582,929
12/17/201436.0736.1735.6936.0011,232,841
12/16/201436.5636.9435.9936.0211,494,357
12/15/201437.4437.4436.5736.678,118,342
12/12/201437.7138.0037.2337.237,082,277
12/11/201438.5438.5438.0638.135,819,364
12/10/201438.4338.6438.0638.115,921,098
12/9/201438.0638.6937.8938.566,365,238
12/8/201438.4038.5938.1638.247,372,207
12/5/201438.5438.6038.2438.507,054,090
12/4/201438.5238.6638.3138.417,193,950
12/3/201438.8238.9738.1538.679,641,441
12/2/201438.6939.0638.6938.896,878,215
12/1/201439.2039.2738.8438.988,035,359
11/28/201439.4239.4239.0339.205,607,583
11/26/201438.7439.0538.7439.004,996,530
11/25/201438.9739.0538.6838.768,107,218
11/24/201439.1839.2338.7638.996,284,512
11/21/201439.4139.4138.9239.008,871,004
11/20/201438.8039.0238.6538.936,215,534
11/19/201438.7639.2538.6039.107,761,849
11/18/201438.1538.8738.1038.708,284,822
11/17/201438.1638.3937.9938.375,473,084
11/14/201438.2638.4438.0238.166,427,278
11/13/201438.1438.3337.8038.236,757,890
11/12/201437.7037.9937.4737.925,610,649
11/11/201437.9438.1437.7237.774,714,965
11/10/201437.7237.9237.4337.908,769,912
11/7/201437.8437.9737.4437.768,803,305
11/6/201437.5038.0737.2637.8412,576,635
11/5/201436.2537.4536.1837.1517,787,061
11/4/201435.5035.5334.9535.038,409,705
11/3/201435.2135.4635.1235.418,322,173
10/31/201435.9535.9535.0635.2610,910,209
10/30/201434.7635.2634.7035.167,239,969
10/29/201435.3435.4934.5834.938,609,379
10/28/201434.9035.3034.7335.298,664,230
10/27/201434.2634.8034.2634.737,262,597
10/24/201434.2134.4133.9434.376,262,190
10/23/201434.1634.3233.9934.118,177,718
10/22/201433.6434.1633.5033.8910,236,355
10/21/201432.9933.2432.8533.236,238,957
10/20/201432.4632.9832.3232.946,908,089
10/17/201432.0432.8331.9632.629,832,504
10/16/201432.1732.4331.9032.1011,856,106
10/15/201432.5632.9331.8332.6713,085,716
10/14/201433.2333.3532.7632.807,751,383
10/13/201433.4033.6332.9832.988,380,442
10/10/201433.7534.0033.4933.499,733,336
10/9/201434.2934.4533.6533.659,103,298
10/8/201433.8534.4033.6534.399,728,879
10/7/201434.1834.3433.9133.928,192,131
10/6/201434.4534.4934.0434.425,672,465
  • Showing 1-100 of 615 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center