MDLZ

Mondelez International, Inc. Class A Common Stock Historical Stock Prices

$43.67
*  
0.64
1.44%
Get MDLZ Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading MDLZ now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 43.82 43.995 43.29 43.67 5,867,394
05/02/2016 43.19 44.48 43.02 44.31 8,180,040
04/29/2016 42.98 43.23 42.59 42.96 10,307,040
04/28/2016 43.69 44.0515 43.25 43.375 7,401,856
04/27/2016 44.3 44.5 43.28 43.88 11,939,340
04/26/2016 42.27 42.5 42.02 42.5 8,464,385
04/25/2016 42 42.38 41.89 42.26 5,820,802
04/22/2016 41.9 42.195 41.545 42.19 7,208,119
04/21/2016 43.01 43.1699 41.86 41.9 8,753,637
04/20/2016 43.21 43.48 42.715 43.17 5,667,678
04/19/2016 43.49 43.65 43.09 43.26 5,339,628
04/18/2016 42.8 43.29 42.66 43.25 5,626,341
04/15/2016 42.32 43.03 41.91 43.02 7,377,475
04/14/2016 42.74 42.85 42.12 42.16 12,085,670
04/13/2016 42.66 42.98 42.3041 42.7 7,387,576
04/12/2016 42.07 42.53 41.95 42.4 5,689,690
04/11/2016 42.87 42.95 42.11 42.16 6,692,378
04/08/2016 41.69 42.35 41.67 42.32 8,854,378
04/07/2016 41.59 41.8199 41.315 41.52 7,580,628
04/06/2016 40.45 41.89 40.32 41.88 9,073,529
04/05/2016 40.7 41.15 40.7 41.03 10,274,910
04/04/2016 41.14 41.29 40.83 41.22 8,787,767
04/01/2016 40 41.295 39.53 41.24 9,114,381
03/31/2016 40.56 40.58 40.075 40.12 11,956,790
03/30/2016 40.49 40.59 40 40.46 10,403,790
03/29/2016 39.5 40.19 39.24 40.1 9,554,820
03/28/2016 39.67 39.7 39.21 39.44 12,690,750
03/24/2016 39.96 40.06 39.49 39.51 10,392,780
03/23/2016 39.96 40.2 39.5 39.94 15,610,750
03/22/2016 40.56 40.7 39.77 39.91 16,032,510
03/21/2016 40.52 40.91 40.52 40.69 12,193,880
03/18/2016 41.04 41.17 40.665 40.74 21,610,350
03/17/2016 40.55 41.29 40.09 40.78 27,291,130
03/16/2016 41.57 42.21 41.33 41.72 10,244,360
03/15/2016 41.93 42.15 41.5501 41.64 7,374,989
03/14/2016 42.03 42.35 41.79 42.24 4,206,476
03/11/2016 41.97 42.42 41.56 42.36 6,996,713
03/10/2016 41.91 42.16 41.11 41.67 6,852,575
03/09/2016 41.55 42.21 41.3 41.95 7,012,762
03/08/2016 41.38 41.76 41.1 41.38 7,354,949
03/07/2016 41.71 42.3324 41.56 41.73 6,904,193
03/04/2016 41.97 42.54 41.77 42.13 6,835,677
03/03/2016 41.12 41.89 40.94 41.88 7,876,776
03/02/2016 40.96 41.28 40.55 41.22 7,186,964
03/01/2016 40.99 41.42 40.665 41.33 6,839,216
02/29/2016 40.54 41.17 40.5 40.53 10,927,720
02/26/2016 41.79 41.829 40.67 40.69 10,024,050
02/25/2016 40.85 41.59 40.72 41.58 8,361,641
02/24/2016 39.96 41 39.63 40.76 8,985,017
02/23/2016 39.56 40.17 39.51 40.07 8,003,446
02/22/2016 40 40.11 39.5 39.7 9,490,098
02/19/2016 39.79 40.765 39.56 39.81 13,655,510
02/18/2016 39.96 40.28 39.8 39.96 7,250,019
02/17/2016 39.48 39.92 39.1501 39.81 11,097,550
02/16/2016 38.64 39.15 38.395 39.12 10,563,440
02/12/2016 38.1 38.1599 37.635 38.1 7,096,061
02/11/2016 37.15 37.94 36.9 37.68 11,389,380
02/10/2016 37.69 38.565 37.292 38.025 12,750,560
02/09/2016 36.21 37.38 36.13 37.05 10,974,700
02/08/2016 37.27 37.3278 35.88 36.34 24,563,460
02/05/2016 37.99 38.6799 37.37 37.7 30,560,530
02/04/2016 39.01 39.09 37.86 38.02 18,816,270
02/03/2016 38.38 40.08 38.22 39.23 25,929,480
02/02/2016 42.12 42.7 41.67 41.95 11,027,900
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?