$45.13 -0.05 (%) Mondelez International Inc - NASDAQ

Jul. 22, 2016 | 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
7/22/201645.4145.4845.0945.134,097,378
7/21/201645.1445.3244.7945.187,221,489
7/20/201645.6645.7945.0045.175,168,414
7/19/201645.3745.5845.0545.586,328,543
7/18/201645.6545.7045.3845.424,915,557
7/15/201645.3546.0045.3545.3910,023,451
7/14/201645.8246.0145.5045.686,900,463
7/13/201645.8346.0445.2845.605,362,084
7/12/201645.7946.3645.6645.736,809,522
7/11/201646.0846.1245.5945.856,572,115
7/8/201645.6346.1145.0846.108,490,313
7/7/201645.1545.5844.8445.176,842,146
7/6/201644.7245.3444.6945.206,838,563
7/5/201645.0545.7344.8744.907,820,438
7/1/201645.2446.3244.9945.1112,238,491
6/30/201643.2445.7542.5945.5133,312,121
6/29/201642.2243.0041.9042.9710,550,366
6/28/201641.2941.8941.0841.8510,393,671
6/27/201641.8842.0041.2741.3812,884,242
6/24/201642.7743.6841.8242.2722,314,471
6/23/201644.6744.8644.4444.855,519,040
6/22/201644.4344.7144.1644.188,506,988
6/21/201644.4144.6744.2144.485,981,072
6/20/201644.5544.9244.2144.235,726,103
6/17/201644.2344.2343.6144.049,147,483
6/16/201643.6944.2443.5444.236,131,547
6/15/201644.1044.3543.7443.835,995,514
6/14/201644.1244.2043.5844.025,282,638
6/13/201645.2045.3044.1044.177,757,808
6/10/201644.7245.3744.7245.025,624,379
6/9/201644.8845.3544.8745.224,428,455
6/8/201645.2545.2844.6045.056,205,263
6/7/201645.1945.6245.1545.335,203,657
6/6/201645.2845.4444.8845.125,831,242
6/3/201645.0245.2544.8245.244,977,585
6/2/201644.6345.0744.5845.075,327,359
6/1/201644.5044.8344.3344.836,449,186
5/31/201644.7744.9544.2944.4911,593,306
5/27/201644.3544.7844.3144.785,225,609
5/26/201644.1444.6044.0544.354,381,164
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
  • Showing 1-100 of 968 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center