$44.31 +0.09 (%) Mondelez International Inc - NASDAQ

May. 26, 2016 | 12:45 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
5/25/201644.1144.4943.9344.225,044,708
5/24/201643.5844.2343.3044.156,476,252
5/23/201643.3843.5943.0543.196,582,133
5/20/201643.3043.6943.2143.366,185,752
5/19/201643.5643.5642.5743.275,262,532
5/18/201642.9343.6542.8743.246,612,937
5/17/201644.5644.6042.9843.258,548,831
5/16/201644.2544.7344.2444.525,675,910
5/13/201644.6844.9244.2244.3612,203,633
5/12/201644.5145.0144.3844.859,609,377
5/11/201644.8445.1744.3344.405,150,912
5/10/201644.3245.0844.2645.045,503,443
5/9/201643.9444.4143.8944.286,360,483
5/6/201643.7344.1743.2743.934,546,011
5/5/201643.8844.2343.6943.925,104,479
5/4/201643.4643.7943.2243.675,344,743
5/3/201643.6944.0043.2943.675,867,394
5/2/201643.1944.4843.0244.318,180,335
4/29/201642.9843.2342.5942.9610,307,042
4/28/201643.6944.0543.2543.387,402,556
4/27/201644.3044.5043.2843.8811,940,043
4/26/201642.2742.5042.0242.508,472,693
4/25/201642.0042.3841.8942.265,820,836
4/22/201641.9042.2041.5542.197,208,119
4/21/201643.0143.1741.8641.908,755,347
4/20/201643.2143.4842.7243.176,575,678
4/19/201643.4943.6543.0943.265,339,628
4/18/201642.8043.2942.6643.255,783,810
4/15/201642.3243.0341.9143.027,377,875
4/14/201642.7442.8542.1242.1612,085,665
4/13/201642.6642.9842.3042.707,388,105
4/12/201642.0742.5341.9542.405,689,690
4/11/201642.8742.9542.1142.166,692,378
4/8/201641.6942.3541.6742.328,854,435
4/7/201641.5941.8241.3241.527,580,628
4/6/201640.4541.8940.3241.889,083,934
4/5/201640.7041.1540.7041.0310,275,108
4/4/201641.1441.2940.8341.228,787,767
4/1/201640.0041.3039.5341.249,114,381
3/31/201640.5640.5840.0840.1211,958,548
3/30/201640.4940.5940.0040.4610,805,684
3/29/201639.5040.1939.2440.109,554,820
3/28/201639.6739.7039.2139.4412,690,754
3/24/201639.9640.0639.4939.5110,392,781
3/23/201639.9640.2039.5039.9415,611,115
3/22/201640.5640.7039.7739.9116,035,113
3/21/201640.5240.9140.5240.6912,193,878
3/18/201641.0441.1740.6740.7421,610,349
3/17/201640.5541.2940.0940.7827,291,133
3/16/201641.5742.2141.3341.7210,258,751
3/15/201641.9342.1541.5541.647,374,991
3/14/201642.0342.3541.7942.244,206,476
3/11/201641.9742.4241.5642.366,996,758
3/10/201641.9142.1641.1141.676,852,575
3/9/201641.5542.2141.3041.957,012,762
3/8/201641.3841.7641.1041.387,354,951
3/7/201641.7142.3341.5641.736,904,193
3/4/201641.9742.5441.7742.136,835,859
3/3/201641.1241.8940.9441.887,876,786
3/2/201640.9641.2840.5541.227,183,792
3/1/201640.9941.4240.6741.336,839,216
2/29/201640.5441.1740.5040.5310,929,208
2/26/201641.7941.8340.6740.6910,024,047
2/25/201640.8541.5940.7241.588,361,643
2/24/201639.9641.0039.6340.768,985,017
2/23/201639.5640.1739.5140.078,003,446
2/22/201640.0040.1139.5039.709,490,106
2/19/201639.7940.7739.5639.8113,655,505
2/18/201639.9640.2839.8039.967,250,119
2/17/201639.4839.9239.1539.8111,097,670
2/16/201638.6439.1538.4039.1211,137,236
2/12/201638.1038.1637.6438.107,097,892
2/11/201637.1537.9436.9037.6811,390,996
2/10/201637.6938.5737.2938.0312,750,762
2/9/201636.2137.3836.1337.0511,313,693
2/8/201637.2737.3335.8836.3424,563,759
2/5/201637.9938.6837.3737.7030,568,832
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
  • Showing 1-100 of 928 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center