MDLZ - Mondelez International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201952.3752.4552.2152.3752.37429,896
May 20, 201952.1552.5952.0452.2952.296,556,800
May 17, 201952.5852.8252.1152.2352.236,956,300
May 16, 201952.0052.9851.8752.8052.808,781,200
May 15, 201951.5252.0751.3251.8351.834,342,400
May 14, 201951.3052.0351.2051.6251.626,729,900
May 13, 201951.3151.6651.1151.1951.195,682,800
May 10, 201951.0151.9150.7751.8751.875,778,400
May 09, 201950.8751.5450.8351.3551.356,125,100
May 08, 201950.8651.3250.6251.0151.016,280,500
May 07, 201951.3451.4550.5651.0151.019,827,000
May 06, 201951.4751.6751.1551.6051.605,224,200
May 03, 201951.6451.8051.4451.7651.764,419,100
May 02, 201951.5051.8750.9851.4851.489,729,600
May 01, 201952.0052.5751.1551.6451.6413,043,600
Apr 30, 201950.5650.8750.3950.8550.858,481,300
Apr 29, 201949.9250.5549.9250.5350.534,852,200
Apr 26, 201950.1350.3149.9150.2950.294,334,400
Apr 25, 201949.9250.2249.7750.0150.014,503,100
Apr 24, 201950.3650.7050.2950.3850.384,876,900
Apr 23, 201950.1750.6450.1750.3650.366,446,500
Apr 22, 201950.1350.2749.9550.1850.185,647,100
Apr 18, 201950.5650.5650.0050.0950.096,407,700
Apr 17, 201950.3950.3949.8450.2350.234,698,100
Apr 16, 201950.3650.5250.0850.1250.125,150,800
Apr 15, 201949.9150.4049.8850.2850.287,869,000
Apr 12, 201949.7149.8549.5949.7949.795,016,600
Apr 11, 201949.8449.9249.4449.6749.674,670,500
Apr 10, 201949.7749.9249.5549.7049.704,539,800
Apr 09, 201949.4649.7249.4049.6449.645,037,500
Apr 08, 201949.5749.6749.4549.6149.616,456,400
Apr 05, 201949.6649.7949.4849.6849.686,246,000
Apr 04, 201949.6549.8549.5549.6549.655,477,200
Apr 03, 201949.4850.0249.3349.7349.736,810,400
Apr 02, 201949.6349.7049.4649.6449.645,159,500
Apr 01, 201949.9850.0049.5349.6949.696,196,000
Mar 29, 201949.5049.9649.4249.9249.926,701,200
Mar 28, 201949.0649.6649.0149.3549.356,416,900
Mar 28, 20190.26 Dividend
Mar 27, 201949.7049.9849.3249.6349.377,400,100
Mar 26, 201949.5650.0549.4349.7949.537,059,300
Mar 25, 201949.0549.4949.0449.4149.155,390,300
Mar 22, 201948.7949.3348.7949.1348.876,978,800
Mar 21, 201948.0348.9947.7148.8848.626,773,900
Mar 20, 201948.2248.5547.9148.1847.936,560,100
Mar 19, 201948.1948.5048.0748.2447.996,252,400
Mar 18, 201947.8248.0947.7748.0447.795,817,900
Mar 15, 201947.4347.9647.3847.8047.559,676,900
Mar 14, 201947.3447.4547.1247.3547.105,617,300
Mar 13, 201947.1247.5047.0847.2847.036,289,700
Mar 12, 201947.1447.4346.7846.9546.705,856,600
Mar 11, 201946.6147.1646.5247.1246.876,326,200
Mar 08, 201946.4946.9046.3746.5846.346,699,800
Mar 07, 201946.9647.2346.7546.8146.568,008,000
Mar 06, 201946.8647.1346.8346.9746.725,660,900
Mar 05, 201947.0247.1546.7646.9346.688,406,500
Mar 04, 201947.3547.4646.5346.9946.749,588,000
Mar 01, 201947.1947.3447.0347.2346.988,114,500
Feb 28, 201947.0947.3646.9647.1646.918,498,500
Feb 27, 201947.3647.3847.0047.1346.888,153,400
Feb 26, 201947.2747.5847.1947.4347.187,475,300
Feb 25, 201947.7347.8047.0747.2146.9610,070,500
Feb 22, 201947.4447.9247.3247.7247.4712,798,800
Feb 21, 201947.9148.4647.8848.4148.166,209,200
Feb 20, 201947.8948.2047.6447.9947.7410,711,200
Feb 19, 201947.6648.3247.4548.1047.857,861,200
Feb 15, 201947.5348.2147.5048.1647.9110,522,200
Feb 14, 201947.2547.6646.8847.3247.077,871,800
Feb 13, 201947.5047.7947.2847.6147.366,595,200
Feb 12, 201947.5047.7647.3847.5547.308,742,800
Feb 11, 201946.8547.5146.6747.4547.2010,105,900
Feb 08, 201946.0946.9145.9946.9046.658,905,300
Feb 07, 201945.7946.5045.7546.5046.269,393,900
Feb 06, 201945.9346.3245.7946.2045.966,653,500
Feb 05, 201946.0046.1645.8745.9845.745,776,800
Feb 04, 201945.7446.1645.5046.1145.878,774,900
Feb 01, 201945.8646.1845.3945.5745.3313,278,200
Jan 31, 201944.0046.3144.0046.2646.0215,658,000
Jan 30, 201943.4643.9843.4243.8143.587,714,100
Jan 29, 201943.2043.5842.8543.4343.207,462,500
Jan 28, 201942.5943.1842.5343.1242.896,437,700
Jan 25, 201943.2543.3742.6642.7242.505,888,400
Jan 24, 201943.0343.3842.8743.0342.809,214,700
Jan 23, 201943.2843.5242.8943.5143.288,414,000
Jan 22, 201943.1643.3442.6443.1342.9010,983,700
Jan 18, 201943.3943.4843.0243.3643.137,616,800
Jan 17, 201942.6643.1442.6043.0442.815,860,400
Jan 16, 201942.9543.0842.4942.6742.456,464,600
Jan 15, 201942.6943.0842.5042.9442.727,624,500
Jan 14, 201942.1442.6341.9442.4842.2610,366,400
Jan 11, 201942.3042.4242.0342.2342.014,755,400
Jan 10, 201941.9342.3541.6842.3442.127,680,200
Jan 09, 201942.1942.3141.6841.9341.718,532,700
Jan 08, 201941.3142.1241.2542.0841.8611,029,300
Jan 07, 201940.6641.4540.5841.1240.906,095,300
Jan 04, 201939.9640.9439.9640.8440.637,770,200
Jan 03, 201939.7340.1739.5939.7439.537,454,600
Jan 02, 201939.7040.1339.4639.8939.687,300,800
Dec 31, 201840.0240.1839.6240.0339.829,114,100
Dec 28, 201840.1840.4839.7339.8939.687,463,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...