U.S. Markets open in 21 mins.

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
40.41-0.17 (-0.42%)
At close: 4:00PM EDT

40.25 -0.16 (-0.40%)
Pre-Market: 8:28AM EDT

People also watch
KHCPMMOGISPSX
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201740.6540.7940.2340.4140.4111,199,900
Sep 19, 201740.7440.8740.4740.5840.587,553,200
Sep 18, 201741.0041.0040.6640.7140.719,676,900
Sep 15, 201740.6341.0740.6340.8640.8611,392,300
Sep 14, 201741.1241.2740.5540.6840.688,554,700
Sep 13, 201741.0041.3340.8241.1241.128,289,300
Sep 12, 201741.3341.4040.9040.9840.986,191,200
Sep 11, 201740.8341.2240.7141.1941.198,704,500
Sep 08, 201740.9741.1940.6140.6340.639,815,100
Sep 07, 201740.8541.0640.6040.9640.9612,150,300
Sep 06, 201740.7840.7940.2240.5940.5910,298,500
Sep 05, 201740.9541.1340.5440.7340.7310,647,000
Sep 01, 201740.7940.9740.6040.8840.886,811,700
Aug 31, 201741.5541.5540.4740.6640.6616,939,200
Aug 30, 201741.7642.3140.3941.6341.6327,452,200
Aug 29, 201741.2941.9941.0741.8941.897,619,600
Aug 28, 201741.6241.6940.9641.3041.3012,895,800
Aug 25, 201741.9642.2041.4141.4841.4811,397,800
Aug 24, 201742.9943.0941.7941.8841.8816,105,600
Aug 23, 201743.4943.4943.0443.1043.103,860,800
Aug 22, 201743.1243.4943.1243.4443.443,608,500
Aug 21, 201742.9043.3242.8243.1143.113,841,800
Aug 18, 201743.4643.5742.9142.9442.946,761,000
Aug 17, 201743.4644.2443.4043.4143.416,703,400
Aug 16, 201744.2244.4844.0044.1944.196,632,900
Aug 15, 201743.6843.9343.6243.8643.867,947,400
Aug 14, 201743.7644.0343.6543.7043.706,213,600
Aug 11, 201743.3443.7443.2143.5943.594,875,000
Aug 10, 201743.2543.6043.1943.2743.276,059,600
Aug 09, 201743.5343.7543.2743.4743.474,729,400
Aug 08, 201743.7743.9643.5343.6443.646,064,800
Aug 07, 201743.5644.0643.4143.9943.997,424,900
Aug 04, 201743.5843.7643.3243.4843.488,144,300
Aug 03, 201744.2044.3543.3743.4143.4110,048,600
Aug 02, 201744.0344.1742.7944.1044.1013,439,200
Aug 01, 201744.0444.0543.5943.6243.626,764,800
Jul 31, 201743.9944.1043.6344.0244.026,959,900
Jul 28, 201744.3744.3843.8643.9343.936,700,600
Jul 27, 201744.0444.2643.7544.2444.247,559,200
Jul 26, 201744.3244.4444.0644.2244.224,323,300
Jul 25, 201744.2544.3843.9544.2444.247,325,800
Jul 24, 201743.9544.2343.6743.7543.755,105,900
Jul 21, 201743.7844.1143.7244.0344.037,572,100
Jul 20, 201744.1644.2943.7643.8143.816,771,900
Jul 19, 201743.7644.1843.6044.1444.144,785,200
Jul 18, 201743.7643.8743.5743.8043.803,761,300
Jul 17, 201743.6543.7643.4943.6943.694,479,200
Jul 14, 201743.5243.6943.3143.6243.626,092,600
Jul 13, 201743.1843.4143.0243.2943.294,927,600
Jul 12, 201743.3143.4743.1943.2443.245,371,000
Jul 11, 201743.0543.1942.7642.9942.994,886,000
Jul 10, 201743.2743.4243.0043.0543.055,127,600
Jul 07, 201742.9943.3742.8943.2243.229,145,000
Jul 06, 201743.0043.3542.9443.0643.066,978,900
Jul 05, 201743.1543.4243.0043.1243.126,965,400
Jul 03, 201743.4743.5843.1543.2043.204,244,400
Jun 30, 201743.5943.6443.1643.1943.195,764,400
Jun 29, 201743.9044.0642.9243.1243.126,331,500
Jun 28, 201744.0644.4743.9944.0444.048,867,300
Jun 28, 20170.19 Dividend
Jun 27, 201745.0045.0043.9443.9743.7810,854,000
Jun 26, 201745.1045.3344.8944.9044.715,281,000
Jun 23, 201745.0745.0844.8544.9044.718,256,200
Jun 22, 201744.9845.2144.7644.8544.665,005,500
Jun 21, 201745.2345.3344.9444.9844.797,090,200
Jun 20, 201745.4845.6245.0245.0344.847,156,800
Jun 19, 201745.3745.5044.9645.4845.285,071,600
Jun 16, 201745.4145.7044.7345.1944.9915,425,900
Jun 15, 201745.6145.9245.2845.8845.686,269,700
Jun 14, 201745.4246.1045.4245.7345.537,121,500
Jun 13, 201745.2945.8145.1045.6445.447,528,100
Jun 12, 201745.4045.9145.0545.3745.1712,968,500
Jun 09, 201746.5246.5245.4345.6245.4210,745,900
Jun 08, 201746.5546.7846.3446.3946.199,503,600
Jun 07, 201747.1847.1846.7146.7646.564,906,700
Jun 06, 201746.9947.2046.7546.8146.615,246,900
Jun 05, 201747.1547.2046.8147.0046.806,341,900
Jun 02, 201747.1347.2346.7647.1946.995,887,200
Jun 01, 201746.6546.9646.4246.9546.755,669,300
May 31, 201746.3546.7646.1946.5946.396,041,300
May 30, 201746.4546.4546.1446.3646.165,617,200
May 26, 201746.7046.8346.4046.4446.246,808,300
May 25, 201746.2346.6246.0846.5346.334,607,400
May 24, 201746.1346.1845.9046.1145.915,632,900
May 23, 201746.0846.5245.9746.0545.856,289,600
May 22, 201745.6546.3345.5646.1145.916,732,300
May 19, 201745.0045.7944.8745.7345.536,900,600
May 18, 201744.7545.2344.6045.0044.816,291,100
May 17, 201745.5445.6444.8444.8644.679,529,900
May 16, 201745.8145.9045.3245.5145.3110,171,600
May 15, 201745.1145.8944.8745.8145.6111,000,700
May 12, 201744.5944.9844.2544.8744.687,421,900
May 11, 201744.9344.9344.2244.6644.475,402,900
May 10, 201744.3144.5043.9644.2544.065,779,500
May 09, 201744.5344.6544.2044.3044.115,785,200
May 08, 201744.7745.0144.4644.5944.407,633,000
May 05, 201745.1845.3944.6144.8344.647,279,700
May 04, 201745.2545.7244.8145.0544.8610,566,800
May 03, 201745.0045.8844.8345.0344.8412,416,400
May 02, 201744.2244.2443.4643.7443.5513,098,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...