$38.45 +0.13 (%) Mondelez International Inc - NASDAQ

May. 6, 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
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
4/7/201536.8837.1536.8237.006,642,274
4/6/201536.3937.1336.3737.007,198,193
4/2/201536.3036.6736.1036.6311,212,685
4/1/201536.2236.3135.9336.3011,030,705
3/31/201536.4036.4936.0436.0910,292,174
3/30/201535.8536.5535.7136.5014,393,102
3/27/201535.0635.6934.7635.5516,697,932
3/26/201535.8736.0334.9435.0818,564,009
3/25/201535.6036.4735.5035.8123,701,293
3/24/201535.4735.6334.9535.018,390,749
3/23/201534.8535.6034.6335.3013,589,941
3/20/201534.8735.2734.7234.7419,649,865
3/19/201534.9935.0734.5634.667,751,453
3/18/201534.3935.1633.9735.0212,694,850
3/17/201534.5034.6434.2834.369,022,568
3/16/201534.7334.9634.5334.7111,929,029
3/13/201534.7835.0534.2734.519,939,965
3/12/201534.5535.1634.4935.009,737,575
3/11/201534.3634.5734.2034.3411,490,000
3/10/201535.0635.3734.4934.5012,835,906
3/9/201535.2335.6435.2235.428,080,435
3/6/201536.3236.3835.0135.2213,454,538
3/5/201536.5836.5936.3836.516,417,301
3/4/201536.5036.5536.2836.447,404,748
3/3/201536.8036.8836.6036.646,212,023
3/2/201536.9437.0136.7936.897,019,044
2/27/201536.8937.0136.6536.9416,403,640
2/26/201536.7336.9236.5636.728,768,952
2/25/201536.9137.1036.6636.668,248,535
2/24/201536.9937.1136.8537.0113,505,115
2/23/201536.7537.1036.7537.007,011,872
2/20/201537.0437.0736.7136.979,729,390
2/19/201536.9537.1436.7237.007,370,277
2/18/201536.9637.2536.8436.9417,922,025
2/17/201536.8037.1636.6137.1511,537,008
2/13/201537.1437.1636.5636.787,604,059
2/12/201536.9837.2336.4936.9811,406,849
2/11/201536.2637.4536.2536.7418,260,846
2/10/201535.5336.0135.5135.8110,507,223
2/9/201535.4236.1635.4235.717,487,712
2/6/201536.2636.2835.8135.917,486,785
2/5/201536.0136.2735.9236.267,104,538
2/4/201535.9136.4235.9136.027,244,788
2/3/201535.8336.1535.7536.065,381,137
2/2/201535.2435.7834.8935.767,538,535
1/30/201535.4635.7735.2135.2411,748,564
1/29/201535.4635.8035.1635.7412,999,700
1/28/201536.0836.4735.6635.678,297,314
1/27/201536.1936.3035.9836.088,421,845
1/26/201536.8036.9836.3736.587,362,573
1/23/201537.6137.6136.9236.947,501,916
1/22/201537.4437.6036.9537.596,091,699
1/21/201536.8737.1936.6937.159,350,823
1/20/201537.3037.4536.7037.026,189,972
1/16/201536.5136.9636.2736.947,882,415
1/15/201536.7836.9936.3736.5410,607,011
1/14/201536.1936.6536.0736.557,061,882
1/13/201537.0537.3936.3436.637,869,922
1/12/201536.9737.2436.7036.878,106,457
1/9/201537.3137.7437.0637.225,642,526
1/8/201537.0937.8837.0937.598,122,101
1/7/201536.1937.2035.9737.1210,418,772
1/6/201536.3736.6535.7935.997,669,483
1/5/201536.7136.7736.1236.249,621,133
1/2/201536.4336.9436.2736.797,707,652
12/31/201437.0337.1436.3136.335,024,190
12/30/201437.2237.3737.0037.023,654,002
12/29/201437.4937.5737.1437.344,834,589
12/26/201437.6437.8537.5737.763,424,902
12/24/201437.7337.8137.4937.631,883,411
12/23/201437.5837.7937.3837.586,467,124
12/22/201437.3937.6837.1937.5012,315,960
12/19/201436.5237.5836.4837.3014,634,980
12/18/201436.4236.7436.1736.5815,582,929
12/17/201436.0736.1735.6936.0011,232,841
12/16/201436.5636.9435.9936.0211,494,357
12/15/201437.4437.4436.5736.678,118,342
12/12/201437.7138.0037.2337.237,082,277
12/11/201438.5438.5438.0638.135,819,364
  • Showing 1-100 of 662 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center