U.S. Markets closed

Mondelez International, Inc. (MDLZ)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
44.90+0.05 (+0.11%)
At close: 4:00PM EDT
People also watch
KHCPMMOGISPSX
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201745.0745.0844.8544.9044.908,088,500
Jun 22, 201744.9845.2144.7644.8544.855,005,500
Jun 21, 201745.2345.3344.9444.9844.987,090,200
Jun 20, 201745.4845.6245.0245.0345.037,156,800
Jun 19, 201745.3745.5044.9645.4845.485,071,600
Jun 16, 201745.4145.7044.7345.1945.1915,425,900
Jun 15, 201745.6145.9245.2845.8845.886,269,700
Jun 14, 201745.4246.1045.4245.7345.737,121,500
Jun 13, 201745.2945.8145.1045.6445.647,528,100
Jun 12, 201745.4045.9145.0545.3745.3712,968,500
Jun 09, 201746.5246.5245.4345.6245.6210,745,900
Jun 08, 201746.5546.7846.3446.3946.399,470,000
Jun 07, 201747.1847.1846.7146.7646.764,906,700
Jun 06, 201746.9947.2046.7546.8146.815,246,900
Jun 05, 201747.1547.2046.8147.0047.006,341,900
Jun 02, 201747.1347.2346.7647.1947.195,887,200
Jun 01, 201746.6546.9646.4246.9546.955,669,300
May 31, 201746.3546.7646.1946.5946.596,041,300
May 30, 201746.4546.4546.1446.3646.365,617,200
May 26, 201746.7046.8346.4046.4446.446,810,500
May 25, 201746.2346.6246.0846.5346.534,607,400
May 24, 201746.1346.1845.9046.1146.115,632,900
May 23, 201746.0846.5245.9746.0546.056,289,600
May 22, 201745.6546.3345.5646.1146.116,732,300
May 19, 201745.0045.7944.8745.7345.736,900,600
May 18, 201744.7545.2344.6045.0045.006,291,100
May 17, 201745.5445.6444.8444.8644.869,529,900
May 16, 201745.8145.9045.3245.5145.5110,171,600
May 15, 201745.1145.8944.8745.8145.8111,000,700
May 12, 201744.5944.9844.2544.8744.877,421,900
May 11, 201744.9344.9344.2244.6644.665,402,900
May 10, 201744.3144.5043.9644.2544.255,779,500
May 09, 201744.5344.6544.2044.3044.305,785,200
May 08, 201744.7745.0144.4644.5944.597,633,000
May 05, 201745.1845.3944.6144.8344.837,279,700
May 04, 201745.2545.7244.8145.0545.0510,566,800
May 03, 201745.0045.8844.8345.0345.0312,416,400
May 02, 201744.2244.2443.4643.7443.7413,098,200
May 01, 201745.0445.1244.0244.0644.069,300,500
Apr 28, 201745.0345.1044.7745.0345.034,096,900
Apr 27, 201745.1645.3944.9445.0045.005,047,000
Apr 26, 201745.5745.6645.0845.1245.125,464,300
Apr 25, 201745.4245.6745.3945.5145.516,259,400
Apr 24, 201745.2545.6645.1345.3945.398,241,300
Apr 21, 201744.9845.0644.8244.9444.945,962,200
Apr 20, 201744.7245.2544.4644.9844.984,911,700
Apr 19, 201744.8044.9344.5644.6244.624,718,500
Apr 18, 201744.2044.9044.1344.7444.746,477,400
Apr 17, 201744.2244.2943.9844.1444.144,854,200
Apr 13, 201744.4944.5544.0444.0444.043,970,300
Apr 12, 201743.8444.4743.7944.3944.394,753,500
Apr 11, 201744.2944.5043.9444.0644.065,484,000
Apr 10, 201744.2344.5644.1644.4044.406,773,700
Apr 07, 201744.1344.3843.9444.1844.185,818,000
Apr 06, 201743.9444.3043.6644.1144.117,272,000
Apr 05, 201743.5744.4143.4644.0144.018,553,700
Apr 04, 201743.6443.7343.2143.4643.469,833,200
Apr 03, 201743.2343.3042.9243.0543.0512,837,500
Mar 31, 201743.1843.5143.0843.0843.088,233,900
Mar 30, 201743.6543.6643.2143.2843.286,918,400
Mar 29, 201743.5743.8643.3343.7543.755,171,100
Mar 29, 20170.19 Dividend
Mar 28, 201743.4043.9343.0643.7043.516,172,400
Mar 27, 201743.6443.8643.4643.5343.349,414,100
Mar 24, 201744.1144.1143.6043.8043.615,982,600
Mar 23, 201743.9044.2843.8044.0243.834,556,100
Mar 22, 201744.1944.3443.7644.0043.815,623,500
Mar 21, 201744.5144.5444.0644.1043.916,383,900
Mar 20, 201744.6444.7144.2844.4444.256,801,100
Mar 17, 201745.0645.1244.6644.7544.5615,067,000
Mar 16, 201744.5544.9044.3244.8844.686,882,600
Mar 15, 201744.1244.9644.0144.5544.367,940,500
Mar 14, 201744.1344.2743.8243.8643.679,841,200
Mar 13, 201743.7444.2443.5544.2144.025,812,100
Mar 10, 201744.0044.0243.7243.8543.667,144,600
Mar 09, 201743.2743.9343.1143.8043.617,432,300
Mar 08, 201743.2243.4343.0843.1442.957,231,200
Mar 07, 201743.4843.7043.1843.2343.047,799,000
Mar 06, 201743.4243.8443.3443.6543.465,435,700
Mar 03, 201743.8543.9043.4743.7343.545,758,800
Mar 02, 201744.2344.2343.7243.7843.597,334,000
Mar 01, 201744.1644.4043.9344.0443.8511,534,800
Feb 28, 201743.8544.0843.6543.9243.738,218,900
Feb 27, 201744.7444.7543.7343.7743.589,277,300
Feb 24, 201744.9845.3944.8645.3845.185,972,200
Feb 23, 201744.6945.1244.1744.8944.696,280,300
Feb 22, 201744.6144.8544.3344.6544.468,174,900
Feb 21, 201744.2645.0443.9444.9744.7717,097,600
Feb 17, 201741.8642.9141.3042.5042.3229,197,400
Feb 16, 201745.2345.2943.0243.2043.0120,664,000
Feb 15, 201744.7945.4844.5045.3745.175,831,900
Feb 14, 201745.0145.1744.7244.9944.795,640,700
Feb 13, 201745.0745.1744.4045.0344.836,873,100
Feb 10, 201744.8045.3044.6144.9944.799,971,200
Feb 09, 201744.6045.2144.4944.7044.5111,048,800
Feb 08, 201743.5945.2343.5844.4744.2815,334,500
Feb 07, 201744.0444.1443.8343.9343.747,063,200
Feb 06, 201744.3544.4943.9144.0143.824,567,100
Feb 03, 201744.3244.5344.0044.3644.175,238,700
Feb 02, 201743.8844.3543.8844.0143.825,258,300
*Close price adjusted for dividends and splits.
Loading more data...