U.S. markets closed

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.85+0.13 (+0.21%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 201839.2739.4839.1339.2236.715,870,200
May 11, 201839.2139.3638.9639.2336.727,666,100
May 10, 201838.8439.1538.7839.1036.605,762,700
May 09, 201838.6838.9538.5138.7736.297,829,900
May 08, 201838.6138.7038.3238.5836.119,404,600
May 07, 201839.0339.4138.6138.6936.227,418,500
May 04, 201837.5039.3037.4838.9036.4115,714,300
May 03, 201837.9038.1237.5137.5735.179,212,400
May 02, 201839.0939.4937.4237.8935.4717,155,100
May 01, 201839.4239.6238.5538.9936.509,631,500
Apr 30, 201840.0940.1039.3939.5036.9714,581,200
Apr 27, 201839.8040.2139.7739.9337.387,223,500
Apr 26, 201839.8140.0439.3839.7737.2310,153,300
Apr 25, 201839.7739.9239.4839.6837.146,973,500
Apr 24, 201840.5440.5939.5139.7737.237,894,800
Apr 23, 201840.2440.4040.0140.3537.777,957,300
Apr 20, 201841.0441.3839.8440.1137.5412,143,600
Apr 19, 201841.7642.0040.9041.0138.397,142,200
Apr 18, 201842.0442.0541.7841.9939.307,385,500
Apr 17, 201842.3842.3941.7941.9139.235,065,600
Apr 16, 201842.1042.3042.0442.2339.535,820,400
Apr 13, 201842.2142.2741.9142.0939.406,816,600
Apr 12, 201841.8542.1941.8542.0339.346,851,700
Apr 11, 201841.5742.1441.5041.8339.157,828,900
Apr 10, 201842.1042.3141.5641.7439.077,066,700
Apr 09, 201841.6142.1341.5641.6839.018,871,400
Apr 06, 201842.0642.3841.2441.4838.836,879,100
Apr 05, 201842.2442.4642.0542.2039.506,981,500
Apr 04, 201840.7842.3140.7242.0739.389,448,900
Apr 03, 201841.0541.5040.8341.1838.5516,719,000
Apr 02, 201841.5741.6740.5240.7138.119,436,800
Mar 29, 201840.9942.0940.8641.7339.0610,988,000
Mar 28, 201840.7741.3840.5640.5937.999,293,100
Mar 28, 20180.22 Dividend
Mar 27, 201841.7141.7240.6940.9138.096,786,800
Mar 26, 201841.0641.4040.6841.3338.487,314,400
Mar 23, 201841.1441.5440.5140.5137.7111,222,000
Mar 22, 201841.6341.8740.9741.0538.228,815,300
Mar 21, 201841.6842.2641.1042.0339.1314,592,000
Mar 20, 201842.3942.6742.1942.3539.438,369,100
Mar 19, 201843.0843.2242.2242.3539.4317,142,800
Mar 16, 201843.5643.8243.1243.1940.219,650,000
Mar 15, 201843.7743.9443.1943.3940.405,927,200
Mar 14, 201844.2744.4143.6243.8840.859,521,200
Mar 13, 201844.6944.8343.9644.0441.007,363,000
Mar 12, 201844.5544.6544.3344.3941.336,134,400
Mar 09, 201844.4444.4443.8744.2741.229,751,800
Mar 08, 201843.7744.1543.4544.0040.968,374,400
Mar 07, 201843.5043.9743.3343.5840.5720,757,100
Mar 06, 201845.0045.7144.8145.5742.439,352,600
Mar 05, 201844.0845.1544.0445.0641.957,365,100
Mar 02, 201843.4444.5843.3044.4241.3610,029,800
Mar 01, 201843.9744.1743.1543.6240.618,331,200
Feb 28, 201844.2444.4643.9043.9040.8711,833,000
Feb 27, 201844.4044.6043.9044.0140.9711,704,100
Feb 26, 201844.1545.1843.7944.7741.6812,241,500
Feb 23, 201843.7943.9543.3143.7540.738,856,200
Feb 22, 201843.7444.0243.4243.5140.518,485,300
Feb 21, 201843.9144.1943.5743.6240.6110,029,700
Feb 20, 201844.0944.2943.6243.7640.745,158,900
Feb 16, 201844.0544.2943.7144.1441.096,814,900
Feb 15, 201843.1744.0942.7844.0841.048,637,800
Feb 14, 201842.6643.3142.0442.9640.0010,233,100
Feb 13, 201842.2643.0242.0042.8039.859,240,100
Feb 12, 201842.3742.8842.1042.5339.6015,788,600
Feb 09, 201842.8343.1341.8242.1439.2313,993,500
Feb 08, 201844.1744.3442.6742.6839.7413,672,600
Feb 07, 201844.2944.7843.8544.0541.018,322,200
Feb 06, 201843.6444.5743.2744.5541.4812,196,800
Feb 05, 201845.3246.2043.9443.9440.9114,324,200
Feb 02, 201845.8446.1345.4445.5042.3610,937,100
Feb 01, 201844.3646.5444.2945.8742.7120,120,900
Jan 31, 201844.3344.7744.1744.4041.3414,784,000
Jan 30, 201844.5845.0644.2544.3441.287,110,700
Jan 29, 201844.9645.0144.3144.5441.4710,451,700
Jan 26, 201844.6144.6144.1244.4241.365,733,000
Jan 25, 201844.7245.0044.2044.4741.407,402,900
Jan 24, 201844.5944.7644.4644.5941.516,794,200
Jan 23, 201844.0744.5943.9344.5041.436,831,600
Jan 22, 201843.6944.4143.6944.2841.226,940,100
Jan 19, 201843.6844.1843.6744.1441.098,893,300
Jan 18, 201843.7844.0543.2443.6840.676,824,600
Jan 17, 201843.2744.1843.1343.8640.8311,557,700
Jan 16, 201842.5243.2042.5042.9940.028,659,500
Jan 12, 201842.6542.7042.3442.4739.547,179,400
Jan 11, 201842.6842.8042.2942.5139.586,526,500
Jan 10, 201842.7643.0542.4642.6339.696,494,700
Jan 09, 201843.1443.1442.8942.9940.025,805,300
Jan 08, 201843.1043.4642.9843.0140.048,140,300
Jan 05, 201842.8243.3742.7043.2340.2510,811,500
Jan 04, 201842.7243.0542.4842.6839.748,718,800
Jan 03, 201842.5042.7742.3642.5839.648,633,800
Jan 02, 201843.2243.2242.4042.4139.486,516,100
Dec 29, 201742.9643.2442.7742.8039.8519,611,400
Dec 28, 201743.1343.2742.9043.0640.095,011,600
Dec 28, 20170.22 Dividend
Dec 27, 201743.3843.5943.1543.2540.065,565,600
Dec 26, 201743.4243.7343.2543.4240.226,874,000
Dec 22, 201743.2043.4743.1443.3640.168,862,600
Dec 21, 201743.1243.2942.9743.1039.926,411,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...