$42.80 +0.04 (%) Mondelez International Inc - NASDAQ

Aug. 28, 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
8/27/201542.4342.9441.9242.7615,441,297
8/26/201542.1542.3341.0642.2017,749,570
8/25/201542.5443.1141.2841.3130,474,043
8/24/201541.1242.7938.9141.9627,576,275
8/21/201543.6044.0743.1843.2018,153,116
8/20/201544.9545.1443.9244.0017,131,687
8/19/201545.9246.0045.1345.2112,630,896
8/18/201546.1646.4445.9546.1510,319,240
8/17/201546.3546.5046.1246.209,314,624
8/14/201546.1346.5445.9546.499,531,201
8/13/201546.6346.8246.0146.0114,852,914
8/12/201545.5446.5745.3546.5310,266,125
8/11/201546.2146.2145.7046.109,707,830
8/10/201545.6846.4545.6046.4110,550,879
8/7/201546.8146.9245.8246.1115,729,607
8/6/201548.5548.5846.1146.8124,387,012
8/5/201545.7746.5945.7746.2911,656,155
8/4/201545.3945.7245.2645.607,557,241
8/3/201545.2845.5145.0045.497,283,645
7/31/201545.0245.2144.6645.1310,824,194
7/30/201544.2145.3144.0545.2717,981,447
7/29/201542.6343.2942.6143.1012,208,262
7/28/201542.3342.8742.0642.808,613,904
7/27/201541.8742.0941.2742.037,911,763
7/24/201542.1342.2341.8342.035,261,452
7/23/201542.0242.4042.0042.125,404,815
7/22/201542.4043.0042.1242.256,694,503
7/21/201541.8542.2441.7942.075,908,204
7/20/201541.6541.8741.5941.813,885,909
7/17/201541.9641.9641.4241.894,658,729
7/16/201541.6042.0041.4741.975,027,106
7/15/201541.8541.9041.1841.349,288,164
7/14/201541.6941.9941.4841.887,566,149
7/13/201541.7141.7341.5541.605,675,438
7/10/201541.5141.6941.3441.414,902,892
7/9/201541.7341.8541.2441.255,366,960
7/8/201541.6841.7541.3141.415,909,210
7/7/201541.4841.8940.9941.786,288,611
7/6/201541.2041.4840.9841.269,044,870
7/2/201541.7341.8441.2641.555,568,892
7/1/201541.2041.6441.2041.616,014,433
6/30/201541.3041.3440.9041.1411,869,137
6/29/201540.8541.0540.7040.849,415,692
6/26/201541.0141.3540.9941.119,259,802
6/25/201541.1941.4741.0341.086,529,641
6/24/201541.1841.2940.9841.086,045,649
6/23/201541.0041.2440.8841.103,397,442
6/22/201541.1741.4541.0041.055,133,736
6/19/201540.8741.4440.8741.0412,396,657
6/18/201540.9341.0640.8240.8510,693,315
6/17/201540.6840.9040.4040.795,743,011
6/16/201540.2040.7940.0440.756,080,363
6/15/201540.1540.4339.9940.116,904,590
6/12/201540.7940.7940.1840.478,530,077
6/11/201540.3640.6240.2840.365,249,813
6/10/201540.3240.6340.2640.376,769,333
6/9/201540.0840.3139.9840.225,773,088
6/8/201540.0740.2139.9440.056,477,008
6/5/201540.3540.4239.7940.0210,627,948
6/4/201540.7940.9240.3640.427,098,034
6/3/201541.0241.1240.7541.0310,828,054
6/2/201540.4540.8240.0140.809,509,594
6/1/201541.6041.8140.4240.6913,766,739
5/29/201540.5541.6040.4741.5926,361,039
5/28/201540.1340.6639.9640.4710,271,766
5/27/201539.9740.2039.8940.146,040,981
5/26/201540.1540.1739.7339.947,265,265
5/22/201540.2240.3640.1440.175,994,592
5/21/201540.6540.7140.2140.318,225,586
5/20/201540.3440.8340.1040.6610,110,196
5/19/201540.0040.3039.8640.258,082,658
5/18/201540.1240.3139.9440.006,962,347
5/15/201540.1840.5139.9440.459,836,703
5/14/201539.5440.1439.5240.0512,284,501
5/13/201539.3639.5939.0239.319,561,883
5/12/201539.1139.4238.9139.316,415,503
5/11/201539.3339.6339.3139.337,198,581
5/8/201539.3039.5839.2239.4410,479,589
5/7/201538.4239.1238.2138.9812,138,638
5/6/201538.4238.4638.0838.4510,249,167
5/5/201538.5538.6838.1638.328,718,789
5/4/201538.5038.7938.4838.625,774,794
5/1/201538.5338.6838.4138.658,565,066
4/30/201538.8039.0838.3238.3715,768,837
4/29/201537.8938.8537.7538.7025,065,361
4/28/201536.6736.8236.4836.808,316,143
4/27/201536.8137.0236.6436.808,815,736
4/24/201536.4336.8636.4336.825,066,588
4/23/201536.7536.9136.6236.8120,404,520
4/22/201536.6336.8836.4436.836,069,806
4/21/201537.1037.1436.4236.5319,475,092
4/20/201537.0537.1536.9236.998,322,997
4/17/201536.9537.0536.6836.977,962,747
4/16/201537.4137.5137.2737.316,393,934
4/15/201537.4537.7437.3537.556,645,037
4/14/201537.1037.5537.0537.476,829,892
4/13/201537.3837.4237.2337.258,947,270
4/10/201537.4237.6437.1737.407,331,546
4/9/201537.2737.4337.1337.388,107,122
4/8/201537.0537.4336.9537.3910,971,341
  • Showing 1-100 of 741 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!