$45.13 -0.14 (%) Mondelez International Inc - NASDAQ

Jul. 31, 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
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
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
  • Showing 1-100 of 722 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!