$41.17 +0.33 (%) Mondelez International Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDLZ historical data

Date Open High Low Close Volume
12/2/201640.9941.2940.8541.177,444,617
12/1/201641.3441.4540.6940.8414,247,030
11/30/201642.9043.0741.2141.2412,183,950
11/29/201642.9243.1242.6442.864,870,699
11/28/201643.2343.2842.7342.928,303,281
11/25/201642.5343.4142.5343.283,702,863
11/23/201643.1043.3642.3942.508,454,489
11/22/201643.0843.4842.9443.407,599,316
11/21/201642.7243.2042.7242.986,073,542
11/18/201642.7543.2142.4042.929,760,013
11/17/201642.7043.0142.1142.999,950,570
11/16/201642.1642.7542.1142.559,498,179
11/15/201641.6242.5941.5442.379,941,267
11/14/201641.3141.6940.6741.4211,783,115
11/11/201641.8541.9240.9841.1912,640,647
11/10/201643.7943.8541.3741.9220,053,191
11/9/201644.0645.6343.9244.0115,781,787
11/8/201644.9146.4044.4646.0115,393,566
11/7/201643.1744.2543.1644.228,820,042
11/4/201642.6643.1842.4442.617,520,785
11/3/201644.0444.0543.2843.316,943,684
11/2/201644.4744.5943.9743.997,351,685
11/1/201645.0345.2244.2044.407,425,708
10/31/201645.3345.6644.9344.9410,294,088
10/28/201644.6845.4343.7545.2011,470,061
10/27/201644.5544.5743.8343.907,592,214
10/26/201644.7444.7443.0344.3221,415,332
10/25/201642.6542.8842.4242.769,774,657
10/24/201642.4342.7842.2242.615,457,548
10/21/201641.8142.2541.4442.217,541,266
10/20/201642.1042.3841.7342.098,088,236
10/19/201642.0942.2841.7742.135,974,242
10/18/201642.3542.5442.1142.124,991,948
10/17/201641.9142.2041.9041.994,057,276
10/14/201642.2142.5341.9942.054,500,112
10/13/201641.9342.1241.5441.875,906,740
10/12/201642.2842.5542.1242.414,281,391
10/11/201642.9843.0542.0842.336,037,292
10/10/201642.8343.2442.8243.045,214,386
10/7/201643.1143.1842.4342.696,807,907
10/6/201642.9043.1142.6643.014,203,740
10/5/201643.3443.4542.9543.035,878,441
10/4/201643.5443.9843.0343.166,014,681
10/3/201643.7143.9043.3743.785,349,872
9/30/201643.3344.1243.2243.909,351,034
9/29/201643.1943.8843.1143.148,816,378
9/28/201643.1143.4743.0643.406,266,313
9/27/201643.3943.3942.7543.168,302,178
9/26/201642.6843.0142.6542.725,585,924
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
  • Showing 1-100 of 1,061 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center