$38.22 +0.20 (%) Mondelez International Inc - NASDAQ

Feb. 5, 2016 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDLZ historical data

Date Open High Low Close Volume
2/4/201639.0139.0937.8638.0218,818,467
2/3/201638.3840.0838.2239.2325,931,224
2/2/201642.1242.7041.6741.9511,028,301
2/1/201642.8242.9642.1042.737,960,121
1/29/201642.0843.1041.8343.1014,254,490
1/28/201641.8142.5341.4341.5511,620,512
1/27/201641.3441.9640.7841.127,742,353
1/26/201640.2441.5540.2441.358,127,475
1/25/201641.7341.7940.1640.2013,465,201
1/22/201641.0941.7440.4041.609,511,100
1/21/201640.8240.9140.0040.339,487,335
1/20/201640.8941.1539.6840.6712,802,900
1/19/201641.0541.6640.6541.4614,058,421
1/15/201640.5640.8639.7940.3119,074,422
1/14/201641.5541.9340.5941.3612,285,694
1/13/201642.1142.3340.5240.5914,091,360
1/12/201641.6842.2941.5142.1210,948,477
1/11/201641.3341.8041.0441.6810,231,989
1/8/201641.6542.0640.9740.9914,529,714
1/7/201643.0443.0441.3541.5919,806,422
1/6/201643.3344.1743.2843.9919,644,732
1/5/201643.7944.4543.6544.1515,463,548
1/4/201644.0944.4543.2543.7911,588,667
12/31/201545.2145.4544.7644.844,648,435
12/30/201545.7445.9545.4245.515,596,399
12/29/201545.1545.8144.9045.755,895,852
12/28/201545.2445.4844.9645.073,668,588
12/24/201545.5745.6745.3445.352,290,249
12/23/201544.9445.6244.8145.586,618,121
12/22/201544.4844.8144.0044.716,225,611
12/21/201543.6544.5243.3644.448,812,590
12/18/201543.9344.2642.9543.3021,561,055
12/17/201544.8544.9044.2244.366,994,141
12/16/201543.9844.9443.9744.859,952,185
12/15/201544.2444.5143.7544.028,237,434
12/14/201543.0743.3942.6343.329,722,244
12/11/201543.1643.5742.5742.739,971,230
12/10/201543.5844.3443.5243.988,901,583
12/9/201543.7644.2543.3643.657,023,633
12/8/201543.4944.2143.1544.006,576,092
12/7/201544.4344.5043.7344.039,224,570
12/4/201542.8344.5442.8244.5011,277,953
12/3/201543.9144.1342.4142.6113,964,938
12/2/201544.3444.3543.7643.865,420,187
12/1/201544.0844.5443.7644.3210,622,120
11/30/201544.4244.5843.6243.6611,531,797
11/27/201544.0744.5743.7944.423,258,269
11/25/201543.9544.1543.8543.935,048,842
11/24/201543.7944.1643.7543.984,521,351
11/23/201543.8844.2743.7544.0810,208,166
11/20/201544.9345.0043.7543.958,815,628
11/19/201544.5944.8144.4344.585,161,491
11/18/201543.9644.5443.7944.486,210,398
11/17/201544.0844.3343.6943.826,062,500
11/16/201543.5144.0843.4244.066,136,364
11/13/201543.5043.8843.1243.277,839,077
11/12/201544.3044.4443.6043.646,861,214
11/11/201544.8444.9644.4444.475,341,479
11/10/201544.3544.7844.3044.596,648,151
11/9/201544.6944.7843.8944.399,393,334
11/6/201545.6445.7344.4144.886,990,305
11/5/201545.8645.9345.3945.885,490,966
11/4/201546.7346.7745.7345.886,504,673
11/3/201546.3146.5045.8846.406,926,262
11/2/201546.3646.6345.0846.447,222,234
10/30/201546.2846.6246.0246.166,352,267
10/29/201546.3246.4445.4746.286,002,083
10/28/201546.1647.0045.4246.408,534,775
10/27/201546.8146.9746.4546.609,294,514
10/26/201546.5346.9946.3246.806,745,164
10/23/201546.8847.0046.4046.539,352,005
10/22/201545.5947.4245.5946.9411,052,094
10/21/201545.8846.0245.0545.4512,251,555
10/20/201546.5546.6545.6745.747,456,729
10/19/201545.8046.4645.5046.428,092,574
10/16/201545.1145.8645.0745.859,106,294
10/15/201544.9444.9944.1244.989,133,868
10/14/201544.4844.9844.4844.744,642,490
10/13/201544.9045.2744.6944.846,393,049
10/12/201544.7845.2244.7545.054,697,358
10/9/201545.2045.3244.7745.006,205,804
10/8/201544.3645.3244.0845.317,535,920
10/7/201544.1144.4343.8044.337,653,637
10/6/201544.3044.4143.8343.907,226,935
10/5/201543.8744.4643.6344.2910,663,510
10/2/201541.8643.5741.5543.5611,100,770
10/1/201542.2742.5341.6942.2110,225,174
9/30/201541.2442.0041.1641.8714,090,719
9/29/201541.5241.5240.2940.8116,543,391
9/28/201542.4042.9841.4441.4714,602,869
9/25/201542.5143.2242.4542.809,682,835
9/24/201542.0642.3041.5242.1312,052,329
9/23/201542.0642.3841.8742.287,650,441
9/22/201542.3542.4341.7041.998,463,898
9/21/201542.9843.1042.7342.856,328,706
9/18/201543.2543.7342.7742.8514,947,997
9/17/201543.2544.2943.1843.7213,481,351
9/16/201543.1043.3842.9643.0410,158,404
9/15/201542.4943.0542.1642.9919,709,213
9/14/201542.7242.7542.0842.286,910,698
  • Showing 1-100 of 851 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center