$33.89 +0.66 (%) Mondelez International Inc - NASDAQ

Oct. 22, 2014 | 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
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
10/3/201434.7834.9133.9234.2511,029,347
10/2/201433.6734.1733.3833.8411,710,224
10/1/201434.1134.2733.5233.7510,905,558
9/30/201434.2034.3433.9334.2711,576,664
9/29/201434.2734.3934.0934.207,704,445
9/26/201434.4734.6834.1334.458,856,557
9/25/201435.1935.2634.6934.7410,510,985
9/24/201434.5635.2734.5135.278,603,222
9/23/201434.9935.0334.5934.635,534,963
9/22/201435.5335.6134.8635.037,658,668
9/19/201436.0036.0135.6235.678,567,656
9/18/201435.4635.8335.3235.818,640,810
9/17/201435.7335.7335.3335.425,927,378
9/16/201435.3535.6935.2835.547,424,323
9/15/201435.2935.5335.2135.434,353,468
9/12/201435.5935.6835.2535.325,547,018
9/11/201435.2035.7635.1735.754,768,942
9/10/201435.6735.6835.3635.603,785,839
9/9/201435.2235.7035.1535.536,641,965
9/8/201435.5035.6935.2735.325,391,506
9/5/201435.7035.7435.2235.697,349,795
9/4/201435.8736.0235.4035.506,551,722
9/3/201435.9635.9935.7335.825,485,371
9/2/201436.2936.3535.5535.747,838,118
8/29/201436.3236.3536.0736.195,086,906
8/28/201436.1836.4436.0636.293,642,024
8/27/201436.1036.2436.0036.243,703,053
8/26/201436.1436.2635.9336.072,845,080
8/25/201436.1636.2236.0036.153,616,210
8/22/201436.0636.1935.8135.854,137,116
8/21/201436.2436.3536.1336.163,025,238
8/20/201436.2536.2936.0636.203,863,078
8/19/201436.0236.3535.8136.175,423,131
8/18/201436.0836.0835.8636.046,205,423
8/15/201436.0036.0035.5935.787,733,912
8/14/201435.7935.9035.6435.704,682,793
8/13/201435.6835.9235.6835.804,901,719
8/12/201435.6535.7935.5735.675,447,056
8/11/201435.5435.9035.4835.766,642,206
8/8/201435.1435.5235.1035.485,140,370
8/7/201436.5636.5634.9235.079,249,826
8/6/201435.2936.7635.1235.6615,206,411
8/5/201436.2136.4335.7935.9615,630,573
8/4/201436.2236.5136.1336.457,111,919
8/1/201436.2336.4335.9236.336,496,226
7/31/201436.6236.7935.9836.028,907,485
7/30/201438.1738.1836.9636.979,331,853
7/29/201438.3038.3937.9838.014,310,247
7/28/201438.3238.3338.0038.224,912,632
7/25/201438.2938.3138.0438.184,398,433
7/24/201438.3438.4738.2038.314,430,331
7/23/201438.5438.6138.2738.294,353,092
7/22/201438.3238.6338.3238.515,438,785
7/21/201438.0238.4838.0238.275,076,316
7/18/201438.1038.5037.9638.486,069,608
7/17/201437.9038.1737.8437.996,388,145
7/16/201438.1238.3138.0038.145,971,668
7/15/201438.4438.6138.0838.107,359,877
7/14/201438.6538.7538.3438.567,135,682
7/11/201437.7639.5437.7638.4213,163,032
7/10/201437.7838.0537.6937.994,420,821
7/9/201438.1538.4537.9838.017,640,658
7/8/201437.8138.3937.8138.087,012,391
7/7/201437.9737.9937.7737.953,930,740
7/3/201438.2038.2937.7437.973,084,897
7/2/201437.8937.9437.5937.914,771,351
7/1/201437.8138.0737.5537.875,801,456
6/30/201437.1737.8137.0337.617,748,114
6/27/201437.4337.5837.1437.3010,622,828
6/26/201437.3937.7737.1537.6310,695,586
6/25/201437.1337.1736.9637.118,466,790
6/24/201437.1937.4337.0737.146,102,367
6/23/201437.3837.4937.0737.235,863,633
6/20/201437.6337.7337.3637.4911,212,451
6/19/201437.8037.8137.3737.507,086,029
6/18/201437.2337.6337.1537.568,232,975
6/17/201437.1137.4437.0037.377,997,359
6/16/201437.3937.4737.1537.256,710,658
6/13/201437.4637.5637.3037.456,699,706
6/12/201437.6037.6437.1437.315,980,830
6/11/201437.7137.8137.4737.605,404,633
6/10/201437.9138.0037.6337.754,562,219
6/9/201438.0938.2637.9738.074,101,125
6/6/201438.4038.4038.1438.234,569,907
6/5/201438.4138.4137.9238.237,494,208
6/4/201437.8038.1737.7138.166,114,677
6/3/201437.8637.9337.5437.924,993,641
  • Showing 1-100 of 528 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center