MDLZ - Mondelez International, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201842.5243.2042.5042.9942.998,659,500
Jan 12, 201842.6542.7042.3442.4742.477,179,400
Jan 11, 201842.6842.8042.2942.5142.516,526,500
Jan 10, 201842.7643.0542.4642.6342.636,494,700
Jan 09, 201843.1443.1442.8942.9942.995,805,300
Jan 08, 201843.1043.4642.9843.0143.018,140,300
Jan 05, 201842.8243.3742.7043.2343.2310,811,500
Jan 04, 201842.7243.0542.4842.6842.688,718,800
Jan 03, 201842.5042.7742.3642.5842.588,633,800
Jan 02, 201843.2243.2242.4042.4142.416,516,100
Dec 29, 201742.9643.2442.7742.8042.8019,611,400
Dec 28, 201743.1343.2742.9043.0643.065,011,600
Dec 28, 20170.22 Dividend
Dec 27, 201743.3843.5943.1543.2543.035,565,600
Dec 26, 201743.4243.7343.2543.4243.206,874,000
Dec 22, 201743.2043.4743.1443.3643.148,862,600
Dec 21, 201743.1243.2942.9743.1042.886,411,100
Dec 20, 201743.3843.4742.8942.9542.737,022,400
Dec 19, 201743.3243.6543.1543.2543.036,997,800
Dec 18, 201743.4443.9842.8443.1142.8911,083,700
Dec 15, 201742.8943.5242.5243.3843.1615,777,800
Dec 14, 201742.8942.9942.7442.7742.559,710,300
Dec 13, 201742.8843.1342.6842.9442.729,000,700
Dec 12, 201742.7742.9842.6842.8842.6614,930,600
Dec 11, 201742.5342.8842.3742.8742.6510,830,400
Dec 08, 201742.8942.9242.5342.6542.435,979,600
Dec 07, 201743.2443.3042.6742.6842.466,837,200
Dec 06, 201743.1943.4242.9743.3343.118,191,800
Dec 05, 201743.1743.4342.7242.9942.777,055,100
Dec 04, 201742.5043.3742.5043.1142.899,146,300
Dec 01, 201742.6843.1642.4242.9242.708,957,800
Nov 30, 201743.0043.3442.7642.9442.729,419,200
Nov 29, 201742.6443.4342.5942.9442.728,954,800
Nov 28, 201742.5942.7642.4142.6142.395,770,800
Nov 27, 201742.2342.6342.2242.4742.256,480,100
Nov 24, 201742.2642.5342.1042.1541.943,455,200
Nov 22, 201742.4542.4542.0942.3342.115,872,500
Nov 21, 201742.3042.3442.0442.3242.106,330,500
Nov 20, 201742.3042.6241.9842.1141.906,252,500
Nov 17, 201742.2542.7742.1542.3042.089,176,600
Nov 16, 201741.9542.5141.9042.1941.986,832,300
Nov 15, 201742.4742.6441.8841.9541.748,702,700
Nov 14, 201741.9842.6341.7742.5342.318,426,300
Nov 13, 201741.8342.1941.8342.0541.846,886,700
Nov 10, 201741.1242.0841.0341.9541.7410,149,400
Nov 09, 201741.3141.6341.2241.3541.146,748,500
Nov 08, 201740.9741.7740.9741.6041.3911,386,400
Nov 07, 201740.5241.2740.3641.2141.007,540,400
Nov 06, 201740.9440.9540.2040.4240.215,571,000
Nov 03, 201741.1641.3540.9040.9740.765,149,800
Nov 02, 201741.2641.4640.8941.1640.956,897,100
Nov 01, 201741.8541.8841.2241.2741.067,619,900
Oct 31, 201742.3342.4941.3341.4341.2216,672,500
Oct 30, 201740.4640.6739.1939.3039.1013,981,600
Oct 27, 201740.3840.8940.3640.6840.479,946,900
Oct 26, 201741.3041.3540.8940.9140.706,209,100
Oct 25, 201740.9241.1140.5441.0840.875,941,300
Oct 24, 201741.0541.4240.9441.0940.888,816,600
Oct 23, 201741.1441.2840.8841.0440.835,457,500
Oct 20, 201740.6741.0640.6741.0240.817,610,900
Oct 19, 201740.8440.9140.6240.7340.526,209,800
Oct 18, 201740.8141.1340.7240.8140.605,691,600
Oct 17, 201741.3941.4540.9841.1340.926,209,800
Oct 16, 201741.6441.7641.4441.5541.344,496,800
Oct 13, 201742.0042.0041.6241.6841.477,051,300
Oct 12, 201741.7641.9041.5241.8141.605,110,200
Oct 11, 201741.4541.8141.4041.7141.506,807,000
Oct 10, 201740.8941.6340.8341.4541.2410,650,000
Oct 09, 201741.4141.4240.7140.8140.604,700,500
Oct 06, 201741.1541.2641.0341.1340.925,047,100
Oct 05, 201741.0841.2340.9541.1040.896,758,500
Oct 04, 201741.0541.2440.9041.0240.815,735,800
Oct 03, 201741.2941.2940.8340.9440.738,036,200
Oct 02, 201740.6041.4140.5641.1040.8918,913,500
Sep 29, 201740.6040.7640.3040.6640.458,136,300
Sep 28, 201740.4840.8540.3440.5240.317,461,800
Sep 28, 20170.22 Dividend
Sep 27, 201740.8040.8040.2940.5740.149,336,200
Sep 26, 201740.6340.8940.4640.6340.209,038,600
Sep 25, 201740.1040.7140.0540.5040.089,303,200
Sep 22, 201740.1640.4240.0440.0539.6315,694,000
Sep 21, 201740.5340.7040.1440.1939.778,272,700
Sep 20, 201740.6540.7940.2340.4139.9911,213,800
Sep 19, 201740.7440.8740.4740.5840.157,553,200
Sep 18, 201741.0041.0040.6640.7140.289,676,900
Sep 15, 201740.6341.0740.6340.8640.4311,392,300
Sep 14, 201741.1241.2740.5540.6840.258,554,700
Sep 13, 201741.0041.3340.8241.1240.698,289,300
Sep 12, 201741.3341.4040.9040.9840.556,191,200
Sep 11, 201740.8341.2240.7141.1940.768,704,500
Sep 08, 201740.9741.1940.6140.6340.209,829,200
Sep 07, 201740.8541.0640.6040.9640.5312,150,300
Sep 06, 201740.7840.7940.2240.5940.1610,298,500
Sep 05, 201740.9541.1340.5440.7340.3010,647,000
Sep 01, 201740.7940.9740.6040.8840.456,811,700
Aug 31, 201741.5541.5540.4740.6640.2316,939,200
Aug 30, 201741.7642.3140.3941.6341.1927,452,200
Aug 29, 201741.2941.9941.0741.8941.457,619,600
Aug 28, 201741.6241.6940.9641.3040.8712,895,800
Aug 25, 201741.9642.2041.4141.4841.0511,397,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...