Home > Quotes > MDLZ > Historical Prices
MDLZ

Mondelez International, Inc. Historical Stock Prices

$30.5
*  
0.16
  negative  
0.53%
Get MDLZ Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  30.24  30.61  30.24  30.50 6,097,267
06/18/2013 30.33 30.61 30.24 30.5 6,006,498
06/17/2013 29.91 30.64 29.91 30.34 11,431,720
06/14/2013 29.82 30.23 29.62 29.81 8,725,584
06/13/2013 29.48 30 29.19 29.97 7,836,961
06/12/2013 30 30.05 29.455 29.53 8,440,931
06/11/2013 29.94 29.97 29.21 29.8 11,656,590
06/10/2013 29.84 30.18 29.46 29.58 10,261,780
06/07/2013 29.54 29.96 29.31 29.86 8,802,394
06/06/2013 29.51 29.58 29.075 29.29 10,668,200
06/05/2013 29.45 29.59 29.33 29.47 7,613,652
06/04/2013 29.92 30.06 29.36 29.57 9,679,918
06/03/2013 29.47 29.75 29.21 29.74 8,879,162
05/31/2013 29.39 29.84 29.21 29.475 18,750,940
05/30/2013 30.05 30.17 29.58 29.6 17,735,930
05/29/2013 31.08 31.21 30.27 30.28 14,107,090
05/28/2013 31.23 31.92 31.11 31.28 10,189,760
05/24/2013 31 31.33 30.76 30.95 10,606,650
05/23/2013 31.43 31.76 30.98 31.23 14,956,450
05/22/2013 30.94 31.99 30.9 31.77 18,372,850
05/21/2013 30.92 31.01 30.59 31.005 7,138,085
05/20/2013 31.49 31.51 30.74 30.8 10,092,650
05/17/2013 31.41 31.62 31.15 31.5 11,930,640
05/16/2013 31.4 31.68 31.2 31.46 10,995,240
05/15/2013 31.2 31.53 31.11 31.5 6,828,765
05/14/2013 30.84 31.27 30.83 31.18 13,469,400
05/13/2013 30.52 30.905 30.45 30.83 11,166,680
05/10/2013 30.73 30.78 30.425 30.63 14,250,120
05/09/2013 30.96 31.05 30.53 30.58 10,968,890
05/08/2013 31.16 31.5 30.635 30.92 22,958,630
05/07/2013 31.06 31.43 31.04 31.41 7,520,977
05/06/2013 31.64 31.8 31.11 31.15 9,766,574
05/03/2013 31.68 31.83 31.51 31.73 8,364,217
05/02/2013 31.46 31.74 31.31 31.42 7,440,177
05/01/2013 31.3 31.69 31.3 31.46 11,243,800
04/30/2013 31.51 31.69 31.3 31.45 10,107,830
04/29/2013 31.52 31.66 31.35 31.62 7,146,178
04/26/2013 31.78 31.8 31.44 31.555 9,889,868
04/25/2013 31.66 31.83 31.48 31.68 10,815,460
04/24/2013 32.03 32.1 31.42 31.46 10,562,730
04/23/2013 31.56 32.02 31.5 31.86 13,459,510
04/22/2013 31.4 31.65 31.26 31.53 12,892,650
04/19/2013 30.14 31.8 30.05 31.685 24,336,870
04/18/2013 29.79 30.16 29.73 30.1 13,003,880
04/17/2013 30.39 30.52 29.75 29.82 15,300,680
04/16/2013 30.2 30.73 30.2 30.63 8,798,667
04/15/2013 30.68 30.75 30.15 30.19 10,772,070
04/12/2013 30.54 30.58 30.27 30.55 7,785,462
04/11/2013 30.53 30.65 30.33 30.345 12,583,390
04/10/2013 30.17 30.355 30.145 30.225 13,486,310
04/09/2013 30.12 30.24 29.93 30.13 8,421,905
04/08/2013 30.15 30.2 29.92 30.15 15,332,520
04/05/2013 29.88 30.21 29.84 30.03 10,431,880
04/04/2013 30.4 30.41 30.22 30.275 8,063,137
04/03/2013 30.76 30.83 30.1 30.29 12,408,730
04/02/2013 30.67 30.95 30.64 30.8 9,528,082
04/01/2013 30.42 30.81 30.38 30.68 8,209,230
03/28/2013 30.44 30.66 30.22 30.615 14,551,390
03/27/2013 29.91 30.38 29.87 30.35 13,734,330
03/26/2013 29.98 30.3 29.84 30.29 11,424,350
03/25/2013 29.95 30.3 29.7 29.88 18,993,620
03/22/2013 29.32 30.1225 29.27 29.73 34,293,500
03/21/2013 28.58 28.74 28.41 28.56 11,615,270
03/20/2013 28.59 28.72 28.42 28.69 10,066,450
03/19/2013 28.29 28.54 28.165 28.34 7,795,846
03/18/2013 28.26 28.465 28.07 28.31 7,873,742
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.