$43.16 -0.21 (%) Mondelez International Inc - NASDAQ

Sep. 23, 2016 | 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
9/23/201643.3443.4343.0943.164,948,125
9/22/201643.3443.5743.1443.377,446,346
9/21/201642.8143.0642.5142.9310,801,388
9/20/201643.2843.8342.8042.847,264,868
9/19/201642.9743.3842.8442.8713,094,722
9/16/201642.6643.0742.5442.9110,721,642
9/15/201642.3843.0942.2843.026,988,098
9/14/201642.6642.9342.3342.549,381,938
9/13/201642.9743.1842.5442.6911,695,472
9/12/201642.4243.6241.9643.5514,137,993
9/9/201643.0943.2742.0942.0910,857,246
9/8/201643.9943.9943.4543.646,539,821
9/7/201644.4444.5143.5443.607,266,133
9/6/201644.5344.8843.9044.425,182,170
9/2/201644.2244.5744.0544.195,968,000
9/1/201645.1445.2043.7143.9514,287,169
8/31/201644.7345.1644.5945.0211,220,516
8/30/201644.8545.0944.2144.7414,198,395
8/29/201643.1743.1842.7743.044,381,939
8/26/201643.1643.5642.9143.064,807,834
8/25/201643.0243.2942.8943.084,833,155
8/24/201643.2943.3642.8843.004,047,883
8/23/201643.3243.4743.1343.215,753,686
8/22/201643.0043.3042.8043.203,856,855
8/19/201643.0743.2842.8343.064,704,483
8/18/201642.9843.2842.8743.234,605,242
8/17/201642.9143.0642.4043.015,585,262
8/16/201642.9543.0342.6742.704,748,425
8/15/201643.2543.3142.9242.965,194,257
8/12/201643.1043.2942.9043.1710,828,144
8/11/201643.6543.7043.0443.145,342,970
8/10/201643.6543.8043.2543.473,289,427
8/9/201643.5743.8443.2643.525,518,588
8/8/201643.3143.5743.1943.424,924,671
8/5/201642.7643.6142.6243.278,540,994
8/4/201643.1643.2342.3042.508,960,550
8/3/201642.9843.2342.7643.105,070,939
8/2/201643.6243.6242.6943.036,345,240
8/1/201643.9143.9843.2843.485,903,785
7/29/201644.0644.4043.8643.988,839,919
7/28/201643.8944.2543.4444.187,129,431
7/27/201645.2545.5043.8943.948,888,330
7/26/201645.7045.8245.0445.259,026,543
7/25/201645.3145.8345.3045.769,321,446
7/22/201645.4145.4845.0945.134,097,378
7/21/201645.1445.3244.7945.187,221,489
7/20/201645.6645.7945.0045.175,168,414
7/19/201645.3745.5845.0545.586,328,543
7/18/201645.6545.7045.3845.424,915,557
7/15/201645.3546.0045.3545.3910,023,451
7/14/201645.8246.0145.5045.686,900,463
7/13/201645.8346.0445.2845.605,362,084
7/12/201645.7946.3645.6645.736,809,522
7/11/201646.0846.1245.5945.856,572,115
7/8/201645.6346.1145.0846.108,490,313
7/7/201645.1545.5844.8445.176,842,146
7/6/201644.7245.3444.6945.206,838,563
7/5/201645.0545.7344.8744.907,820,438
7/1/201645.2446.3244.9945.1112,238,491
6/30/201643.2445.7542.5945.5133,312,121
6/29/201642.2243.0041.9042.9710,550,366
6/28/201641.2941.8941.0841.8510,393,671
6/27/201641.8842.0041.2741.3812,884,242
6/24/201642.7743.6841.8242.2722,314,471
6/23/201644.6744.8644.4444.855,519,040
6/22/201644.4344.7144.1644.188,506,988
6/21/201644.4144.6744.2144.485,981,072
6/20/201644.5544.9244.2144.235,726,103
6/17/201644.2344.2343.6144.049,147,483
6/16/201643.6944.2443.5444.236,131,547
6/15/201644.1044.3543.7443.835,995,514
6/14/201644.1244.2043.5844.025,282,638
6/13/201645.2045.3044.1044.177,757,808
6/10/201644.7245.3744.7245.025,624,379
6/9/201644.8845.3544.8745.224,428,455
6/8/201645.2545.2844.6045.056,205,263
6/7/201645.1945.6245.1545.335,203,657
6/6/201645.2845.4444.8845.125,831,242
6/3/201645.0245.2544.8245.244,977,585
6/2/201644.6345.0744.5845.075,327,359
6/1/201644.5044.8344.3344.836,449,186
5/31/201644.7744.9544.2944.4911,593,306
5/27/201644.3544.7844.3144.785,225,609
5/26/201644.1444.6044.0544.354,381,164
5/25/201644.1144.4943.9344.225,044,708
5/24/201643.5844.2343.3044.156,476,252
5/23/201643.3843.5943.0543.196,582,133
5/20/201643.3043.6943.2143.366,185,752
5/19/201643.5643.5642.5743.275,262,532
5/18/201642.9343.6542.8743.246,612,937
5/17/201644.5644.6042.9843.258,548,831
5/16/201644.2544.7344.2444.525,675,910
5/13/201644.6844.9244.2244.3612,203,633
5/12/201644.5145.0144.3844.859,609,377
5/11/201644.8445.1744.3344.405,150,912
5/10/201644.3245.0844.2645.045,503,443
5/9/201643.9444.4143.8944.286,360,483
5/6/201643.7344.1743.2743.934,546,011
5/5/201643.8844.2343.6943.925,104,479
5/4/201643.4643.7943.2243.675,344,743
  • Showing 1-100 of 1,012 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center