$45.20 +0.61 (%) Mondelez International Inc - NASDAQ

Jan. 20, 2017 | 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
1/20/201744.9345.4544.6945.209,815,208
1/19/201745.0145.0344.4044.596,937,740
1/18/201745.0045.4644.9045.035,576,951
1/17/201744.5644.9044.4044.905,090,852
1/13/201744.9745.1744.4144.605,273,094
1/12/201745.0045.1844.7544.894,278,782
1/11/201744.1245.2944.1145.078,076,803
1/10/201744.5644.7644.1144.1710,070,531
1/9/201745.2845.2844.6244.696,490,133
1/6/201745.0845.3744.6045.065,118,553
1/5/201744.7745.1344.6545.007,145,764
1/4/201744.8545.2044.6744.804,817,667
1/3/201744.7144.8844.4244.856,169,941
12/30/201644.9644.9744.2144.335,595,138
12/29/201644.7045.0344.6744.843,226,681
12/28/201644.9845.1244.6444.728,334,290
12/27/201645.1245.2944.9345.045,965,024
12/23/201644.9045.0544.7745.012,354,039
12/22/201644.8645.1144.7044.985,285,102
12/21/201644.4145.1544.4144.878,179,307
12/20/201643.9344.8343.9344.326,531,930
12/19/201644.4844.6544.0644.5917,984,664
12/16/201644.8744.8744.0044.3717,684,662
12/15/201644.9045.7744.0044.7121,568,177
12/14/201643.1743.6042.5242.8310,851,441
12/13/201642.7343.5142.5343.087,706,394
12/12/201641.8442.7441.8242.666,232,098
12/9/201641.4141.9541.2641.956,261,570
12/8/201641.9241.9241.2741.336,691,838
12/7/201641.2041.9841.0641.948,967,736
12/6/201641.0441.1440.5040.659,695,937
12/5/201641.3441.5640.9341.037,456,121
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
  • Showing 1-100 of 1,093 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center