MDLZ - Mondelez International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201954.7454.8654.4054.5654.564,779,333
Aug 16, 201954.0554.6753.8954.5454.545,310,300
Aug 15, 201953.4254.0153.1453.7853.785,258,700
Aug 14, 201954.3454.4653.1053.2053.208,391,200
Aug 13, 201954.2454.9954.1354.5754.578,147,600
Aug 12, 201954.5054.7354.0954.2554.255,519,900
Aug 09, 201955.0255.2954.3454.6954.695,750,900
Aug 08, 201954.1055.0553.5954.9554.957,489,800
Aug 07, 201952.6653.6251.9953.4253.426,947,000
Aug 06, 201952.3052.9851.9252.8352.837,854,000
Aug 05, 201953.5953.9351.9652.2252.229,489,000
Aug 02, 201953.4654.0653.3253.7653.766,627,900
Aug 01, 201953.3954.9453.3953.6353.639,150,200
Jul 31, 201955.0055.2552.8253.4953.4910,559,900
Jul 30, 201954.9755.2754.7354.8154.815,496,300
Jul 29, 201954.7755.2554.7654.8654.864,868,500
Jul 26, 201954.4754.9154.3154.8154.813,706,200
Jul 25, 201954.0754.6453.9554.4154.413,516,800
Jul 24, 201954.6854.8953.9954.4254.425,555,900
Jul 23, 201954.9155.1454.4154.7954.795,557,600
Jul 22, 201954.9654.9854.3454.6454.644,058,500
Jul 19, 201955.5055.5054.8654.8954.895,435,700
Jul 18, 201954.8755.3454.5955.2355.235,381,700
Jul 17, 201954.7755.0054.6254.8954.895,049,100
Jul 16, 201954.5054.9454.1854.7754.776,540,500
Jul 15, 201954.5854.8854.4154.7054.704,211,300
Jul 12, 201954.7954.9754.4354.5454.544,587,800
Jul 11, 201955.8055.8354.4154.6354.636,153,600
Jul 10, 201955.5655.6555.2455.5355.535,311,900
Jul 09, 201955.3055.4655.0755.3855.383,766,100
Jul 08, 201955.5055.7655.1255.4455.443,959,200
Jul 05, 201955.4155.5254.9255.5055.503,424,700
Jul 03, 201955.3355.8555.1055.8155.813,816,200
Jul 02, 201954.8255.0154.5554.9554.953,747,500
Jul 01, 201954.3754.7854.0354.7154.717,231,400
Jun 28, 201954.1754.2053.6853.9053.908,614,400
Jun 27, 201954.2654.3554.0154.1254.124,210,900
Jun 27, 20190.26 Dividend
Jun 26, 201955.0355.2554.1954.4654.207,190,700
Jun 25, 201955.2955.6455.2855.4855.227,037,400
Jun 24, 201955.3655.5055.0755.3355.074,981,400
Jun 21, 201955.4555.7155.0155.2554.9911,755,900
Jun 20, 201955.5055.6555.0155.4655.206,958,200
Jun 19, 201954.5355.1554.1055.0654.807,161,500
Jun 18, 201955.5055.5054.4854.5654.305,730,900
Jun 17, 201955.0055.0654.4654.7554.495,031,100
Jun 14, 201954.7255.2254.5955.0554.794,724,800
Jun 13, 201954.5254.7754.1554.6554.394,758,300
Jun 12, 201954.3654.7354.0454.5554.295,083,800
Jun 11, 201954.3854.4353.8053.9953.736,519,000
Jun 10, 201953.9554.3053.7554.1953.935,387,800
Jun 07, 201953.7354.3053.5554.0253.766,644,300
Jun 06, 201953.0253.5652.8153.4653.205,647,900
Jun 05, 201952.2553.0952.1152.9452.696,665,000
Jun 04, 201951.7752.1651.5952.1451.897,167,400
Jun 03, 201950.9851.6750.9651.5651.316,747,300
May 31, 201951.0951.0950.5550.8550.617,100,000
May 30, 201951.2951.5551.0051.2551.015,699,600
May 29, 201950.9751.3050.5551.1650.927,530,400
May 28, 201952.1552.2150.8950.9750.7313,265,400
May 24, 201952.2252.3852.0852.1351.884,241,000
May 23, 201951.8452.3551.5552.0451.796,261,700
May 22, 201952.1852.3251.7852.0951.846,396,900
May 21, 201952.3752.4752.1152.1851.936,732,200
May 20, 201952.1552.5952.0452.2952.046,517,300
May 17, 201952.5852.8252.1152.2351.986,956,300
May 16, 201952.0052.9851.8752.8052.558,781,200
May 15, 201951.5252.0751.3251.8351.584,342,400
May 14, 201951.3052.0351.2051.6251.376,729,900
May 13, 201951.3151.6651.1151.1950.955,682,800
May 10, 201951.0151.9150.7751.8751.625,778,400
May 09, 201950.8751.5450.8351.3551.106,125,100
May 08, 201950.8651.3250.6251.0150.776,280,500
May 07, 201951.3451.4550.5651.0150.779,827,000
May 06, 201951.4751.6751.1551.6051.355,224,200
May 03, 201951.6451.8051.4451.7651.514,419,100
May 02, 201951.5051.8750.9851.4851.239,729,600
May 01, 201952.0052.5751.1551.6451.3913,043,600
Apr 30, 201950.5650.8750.3950.8550.618,481,300
Apr 29, 201949.9250.5549.9250.5350.294,852,200
Apr 26, 201950.1350.3149.9150.2950.054,334,400
Apr 25, 201949.9250.2249.7750.0149.774,503,100
Apr 24, 201950.3650.7050.2950.3850.144,876,900
Apr 23, 201950.1750.6450.1750.3650.126,446,500
Apr 22, 201950.1350.2749.9550.1849.945,647,100
Apr 18, 201950.5650.5650.0050.0949.856,407,700
Apr 17, 201950.3950.3949.8450.2349.994,698,100
Apr 16, 201950.3650.5250.0850.1249.885,150,800
Apr 15, 201949.9150.4049.8850.2850.047,869,000
Apr 12, 201949.7149.8549.5949.7949.555,016,600
Apr 11, 201949.8449.9249.4449.6749.434,670,500
Apr 10, 201949.7749.9249.5549.7049.464,539,800
Apr 09, 201949.4649.7249.4049.6449.405,037,500
Apr 08, 201949.5749.6749.4549.6149.376,456,400
Apr 05, 201949.6649.7949.4849.6849.446,246,000
Apr 04, 201949.6549.8549.5549.6549.415,477,200
Apr 03, 201949.4850.0249.3349.7349.496,810,400
Apr 02, 201949.6349.7049.4649.6449.405,159,500
Apr 01, 201949.9850.0049.5349.6949.456,196,000
Mar 29, 201949.5049.9649.4249.9249.686,701,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...