$39.00 +0.24 (%) Mondelez International Inc - NASDAQ

Nov. 26, 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
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
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
  • Showing 1-100 of 553 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center