MDLZ

Mondelez International, Inc. Historical Stock Prices

$33.89
*  
0.66
1.99%
Get MDLZ Alerts
*Delayed - data as of Oct. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  33.64  34.16  33.50  33.89 10,226,481
10/22/2014 33.64 34.16 33.5 33.89 10,236,360
10/21/2014 32.99 33.24 32.85 33.23 6,238,957
10/20/2014 32.46 32.98 32.317 32.94 6,908,089
10/17/2014 32.04 32.83 31.96 32.62 9,832,350
10/16/2014 32.17 32.425 31.895 32.1 11,855,610
10/15/2014 32.56 32.93 31.83 32.67 13,085,690
10/14/2014 33.23 33.35 32.76 32.8 7,750,383
10/13/2014 33.4 33.63 32.98 32.98 8,376,632
10/10/2014 33.75 33.995 33.49 33.49 9,733,336
10/09/2014 34.29 34.45 33.65 33.65 9,103,298
10/08/2014 33.85 34.4 33.65 34.39 9,728,879
10/07/2014 34.18 34.34 33.91 33.92 8,192,131
10/06/2014 34.45 34.49 34.04 34.42 5,672,465
10/03/2014 34.78 34.9095 33.92 34.25 11,029,350
10/02/2014 33.67 34.17 33.38 33.84 11,746,710
10/01/2014 34.11 34.27 33.52 33.75 10,905,560
09/30/2014 34.2 34.34 33.93 34.265 11,504,780
09/29/2014 34.27 34.39 34.09 34.2 7,704,351
09/26/2014 34.47 34.679 34.125 34.45 8,856,557
09/25/2014 35.19 35.26 34.6899 34.74 10,510,880
09/24/2014 34.56 35.27 34.5104 35.265 8,603,113
09/23/2014 34.99 35.03 34.59 34.63 5,532,116
09/22/2014 35.53 35.61 34.86 35.03 7,658,668
09/19/2014 36 36.0095 35.62 35.67 8,567,656
09/18/2014 35.46 35.83 35.32 35.81 7,440,792
09/17/2014 35.73 35.73 35.33 35.42 5,927,378
09/16/2014 35.35 35.69 35.28 35.54 7,424,323
09/15/2014 35.29 35.53 35.21 35.43 4,354,958
09/12/2014 35.59 35.68 35.25 35.32 5,546,918
09/11/2014 35.2 35.76 35.17 35.75 4,768,842
09/10/2014 35.67 35.68 35.36 35.595 3,785,839
09/09/2014 35.22 35.7 35.15 35.53 6,641,879
09/08/2014 35.5 35.69 35.27 35.32 5,391,506
09/05/2014 35.7 35.7399 35.22 35.69 7,349,745
09/04/2014 35.87 36.015 35.395 35.5 6,551,722
09/03/2014 35.96 35.99 35.73 35.82 5,485,371
09/02/2014 36.29 36.35 35.545 35.74 7,838,118
08/29/2014 36.32 36.35 36.07 36.19 5,086,906
08/28/2014 36.18 36.435 36.06 36.29 3,642,024
08/27/2014 36.1 36.24 36 36.24 3,703,003
08/26/2014 36.14 36.26 35.93 36.07 2,840,037
08/25/2014 36.16 36.22 36 36.15 3,605,238
08/22/2014 36.06 36.19 35.805 35.85 4,137,116
08/21/2014 36.24 36.35 36.13 36.16 3,025,176
08/20/2014 36.25 36.29 36.06 36.2 3,863,078
08/19/2014 36.02 36.345 35.81 36.17 5,423,131
08/18/2014 36.08 36.08 35.86 36.04 6,205,423
08/15/2014 36 36 35.59 35.78 7,733,912
08/14/2014 35.79 35.9 35.64 35.7 4,682,793
08/13/2014 35.68 35.92 35.68 35.8 4,901,719
08/12/2014 35.65 35.7873 35.57 35.67 5,446,556
08/11/2014 35.54 35.895 35.48 35.76 6,642,206
08/08/2014 35.14 35.52 35.1 35.48 5,140,370
08/07/2014 36.56 36.56 34.92 35.07 9,249,826
08/06/2014 35.29 36.7597 35.1154 35.655 15,206,390
08/05/2014 36.21 36.43 35.79 35.96 15,630,270
08/04/2014 36.22 36.51 36.13 36.45 7,111,919
08/01/2014 36.23 36.43 35.92 36.33 6,393,297
07/31/2014 36.62 36.79 35.98 36.0199 8,907,177
07/30/2014 38.17 38.18 36.955 36.97 9,331,853
07/29/2014 38.3 38.39 37.98 38.01 4,310,247
07/28/2014 38.32 38.329 37.995 38.22 4,911,391
07/25/2014 38.29 38.31 38.04 38.18 4,398,433
07/24/2014 38.34 38.47 38.2 38.31 4,429,631
07/23/2014 38.54 38.61 38.265 38.29 4,353,092
07/22/2014 38.32 38.63 38.32 38.51 5,438,765
07/21/2014 38.02 38.48 38.02 38.27 5,076,316
07/18/2014 38.1 38.5 37.96 38.48 6,069,608
07/17/2014 37.9 38.165 37.84 37.99 6,388,145
07/16/2014 38.12 38.31 38 38.14 5,971,668
07/15/2014 38.44 38.61 38.08 38.1 7,359,877
07/14/2014 38.65 38.75 38.344 38.56 7,135,682
07/11/2014 37.76 39.54 37.76 38.42 13,163,030
07/10/2014 37.78 38.05 37.69 37.99 4,420,821
07/09/2014 38.15 38.45 37.98 38.01 7,640,658
07/08/2014 37.81 38.39 37.81 38.08 7,012,391
07/07/2014 37.97 37.99 37.765 37.95 3,930,740
07/03/2014 38.2 38.29 37.74 37.97 3,084,897
07/02/2014 37.89 37.94 37.59 37.91 4,771,351
07/01/2014 37.81 38.07 37.546 37.87 5,801,456
06/30/2014 37.17 37.81 37.03 37.61 7,748,114
06/27/2014 37.43 37.58 37.14 37.3 10,343,780
06/26/2014 37.39 37.77 37.15 37.63 10,695,590
06/25/2014 37.13 37.17 36.96 37.11 8,466,790
06/24/2014 37.19 37.43 37.065 37.14 6,102,367
06/23/2014 37.38 37.49 37.07 37.23 5,863,633
06/20/2014 37.63 37.73 37.36 37.49 11,212,450
06/19/2014 37.8 37.81 37.37 37.5 7,086,029
06/18/2014 37.23 37.63 37.15 37.56 8,232,601
06/17/2014 37.11 37.44 37 37.37 7,997,359
06/16/2014 37.39 37.47 37.15 37.25 6,710,658
06/13/2014 37.46 37.56 37.3 37.45 6,699,706
06/12/2014 37.6 37.64 37.135 37.31 5,980,830
06/11/2014 37.705 37.81 37.47 37.6 4,799,633
06/10/2014 37.91 38 37.63 37.75 4,561,314
06/09/2014 38.09 38.255 37.97 38.07 4,101,125
06/06/2014 38.4 38.4 38.14 38.23 4,569,907
06/05/2014 38.41 38.41 37.92 38.23 7,494,208
06/04/2014 37.8 38.17 37.705 38.16 6,114,677
06/03/2014 37.86 37.93 37.54 37.92 4,993,641
06/02/2014 37.54 37.925 37.44 37.77 5,895,052
05/30/2014 37.62 37.67 37.32 37.62 12,916,790
05/29/2014 37.48 37.49 37.33 37.48 6,706,867
05/28/2014 37.41 37.5 37.26 37.4 7,596,948
05/27/2014 37.26 37.5 37.25 37.43 7,453,116
05/23/2014 37.5 37.51 37.19 37.24 4,536,642
05/22/2014 37.61 37.61 37.28 37.29 5,401,522
05/21/2014 37.41 37.98 37.4 37.63 4,766,479
05/20/2014 37.41 37.48 37.1875 37.42 4,964,904
05/19/2014 37.38 37.6 37.32 37.38 4,773,486
05/16/2014 37.28 37.58 37.08 37.51 7,529,538
05/15/2014 37.51 37.5999 37.11 37.24 7,605,245
05/14/2014 37.69 37.98 37.55 37.6 5,770,435
05/13/2014 37.87 37.98 37.66 37.85 7,351,043
05/12/2014 38 38.005 37.46 37.59 10,125,250
05/09/2014 37.61 37.97 37.52 37.96 8,734,586
05/08/2014 37.75 38.12 37.605 37.79 14,504,670
05/07/2014 37.55 38.47 37.5 38.1 25,917,330
05/06/2014 35.28 35.65 35.18 35.22 6,523,746
05/05/2014 35.29 35.68 35.27 35.61 6,116,966
05/02/2014 35.95 35.95 35.355 35.48 10,001,280
05/01/2014 35.78 35.79 35.34 35.63 5,180,658
04/30/2014 35.41 35.7056 35.34 35.65 9,939,401
04/29/2014 36.12 36.12 35.46 35.605 8,642,142
04/28/2014 35.47 36.01 35.4 35.94 12,530,120
04/25/2014 35.16 35.5 35.06 35.34 6,490,542
04/24/2014 35.14 35.47 35.07 35.3 5,360,536
04/23/2014 34.94 35.25 34.93 35.11 6,467,395
04/22/2014 34.68 35.41 34.67 35.03 11,675,750
04/21/2014 34.68 34.85 34.61 34.78 3,440,255
04/17/2014 34.68 34.89 34.49 34.65 7,493,994
04/16/2014 34.6 34.8 34.31 34.77 11,786,690
04/15/2014 34.61 34.61 34.025 34.26 10,145,060
04/14/2014 34.68 34.75 34.18 34.45 8,644,258
04/11/2014 34.56 34.71 34.2 34.31 11,017,680
04/10/2014 34.98 35.34 34.64 34.71 9,400,532
04/09/2014 34.51 35.01 34.51 34.95 8,352,931
04/08/2014 34.19 34.8544 34.17 34.6 10,366,940
04/07/2014 34.45 34.59 34.13 34.225 11,244,660
04/04/2014 35.02 35.2 34.44 34.54 10,105,140
04/03/2014 34.92 35.0162 34.65 34.77 7,211,419
04/02/2014 34.76 35.14 34.73 34.92 6,503,562
04/01/2014 34.73 34.85 34.4 34.82 6,521,183
03/31/2014 34.52 34.89 34.44 34.55 8,305,355
03/28/2014 34.35 34.56 34.27 34.4 6,353,907
03/27/2014 33.99 34.38 33.94 34.21 8,130,642
03/26/2014 34.44 34.6 34.165 34.17 8,836,956
03/25/2014 34.05 34.46 33.951 34.29 7,576,677
03/24/2014 33.43 34.18 33.43 33.84 11,923,280
03/21/2014 34.72 34.72 34.035 34.13 23,115,120
03/20/2014 34.13 34.39 33.97 34.26 7,388,067
03/19/2014 34.58 34.5899 33.81 34.15 11,521,700
03/18/2014 34.2 34.53 34.07 34.4001 6,502,433
03/17/2014 34.49 34.52 34.07 34.25 11,448,820
03/14/2014 34.27 34.78 34.22 34.25 12,682,970
03/13/2014 35 35.12 34.372 34.53 10,693,460
03/12/2014 34.67 34.93 34.46 34.9 12,575,980
03/11/2014 35.03 35.28 34.905 34.97 7,663,064
03/10/2014 35.16 35.2 34.85 35.08 9,061,637
03/07/2014 34.97 35.09 34.6 35.08 10,259,660
03/06/2014 34.46 34.94 34.11 34.88 12,001,030
03/05/2014 33.88 34.49 33.83 34.33 8,782,970
03/04/2014 34 34.38 33.92 34.31 6,428,306
03/03/2014 33.7 33.88 33.575 33.8 7,875,400
02/28/2014 33.34 34.245 33.24 34.03 11,922,840
02/27/2014 33.76 33.939 33.67 33.85 9,536,699
02/26/2014 33.96 34.22 33.81 33.92 6,744,023
02/25/2014 34.42 34.5 33.95 33.95 12,647,980
02/24/2014 34.26 34.67 34.23 34.4 7,195,643
02/21/2014 34.95 34.95 34.3 34.3 8,145,893
02/20/2014 34.21 34.775 34.19 34.48 7,997,966
02/19/2014 34.02 34.35 33.98 34.26 8,617,347
02/18/2014 34.25 34.305 33.94 34.19 9,416,061
02/14/2014 33.83 34.28 33.77 34.12 11,110,750
02/13/2014 32.87 34.04 32.78 34.01 11,350,370
02/12/2014 33.47 33.47 33.05 33.21 7,559,589
02/11/2014 32.99 33.405 32.897 33.28 6,555,142
02/10/2014 32.79 33.14 32.75 33.12 4,542,048
02/07/2014 32.93 33.06 32.69 32.93 7,182,770
02/06/2014 32.2 32.8 32.14 32.7 7,092,188
02/05/2014 31.84 32.285 31.84 32.09 8,233,964
02/04/2014 32.26 32.29 31.87 32.01 9,187,905
02/03/2014 32.8 32.8 32.02 32.08 13,054,350
01/31/2014 32.31 33.05 32.28 32.76 11,070,190
01/30/2014 32.99 33.27 32.91 32.93 8,166,002
01/29/2014 33.32 33.5 32.9 32.99 14,317,420
01/28/2014 33.56 33.98 33.54 33.73 7,511,053
01/27/2014 33.64 33.86 33.4 33.61 8,845,761
01/24/2014 34.47 34.48 33.62 33.65 22,654,940
01/23/2014 34.31 34.67 34.13 34.45 9,557,106
01/22/2014 34.58 34.87 34.4 34.45 10,833,080
01/21/2014 34.9 34.902 33.96 34.45 27,920,860
01/17/2014 35.48 35.68 34.99 35.25 17,191,740
01/16/2014 35.67 36.0483 35.31 35.7 14,005,030
01/15/2014 35.39 35.94 35.2 35.7 12,167,060
01/14/2014 34.24 35.63 34.23 35.4 8,904,143
01/13/2014 35.58 35.79 35.105 35.2 11,635,170
01/10/2014 35.49 35.84 35.2075 35.8 12,548,560
01/09/2014 34.58 35.4 34.55 35.36 10,606,440
01/08/2014 34.7 34.86 34.59 34.82 9,278,139
01/07/2014 34.52 34.93 34.5 34.81 6,846,389
01/06/2014 34.85 34.94 34.38 34.53 7,413,701
01/03/2014 34.78 35.01 34.63 34.75 5,300,668
01/02/2014 35.03 35.198 34.75 34.81 6,213,092
12/31/2013 35.21 35.43 34.95 35.3 5,234,269
12/30/2013 34.53 35.15 34.53 35.13 3,981,789
12/27/2013 34.93 34.95 34.75 34.91 3,429,804
12/26/2013 34.71 34.98 34.64 34.91 4,235,987
12/24/2013 34.61 34.835 34.58 34.72 2,648,478
12/23/2013 34.68 34.87 34.52 34.7 7,278,586
12/20/2013 34.36 34.94 34.16 34.67 18,869,580
12/19/2013 34.59 34.63 33.95 34.43 10,438,770
12/18/2013 33.96 34.67 33.5 34.64 9,706,835
12/17/2013 33.77 34.13 33.71 33.96 7,667,821
12/16/2013 33.85 34.13 33.76 33.855 5,914,286
12/13/2013 34.22 34.23 33.71 33.85 6,474,067
12/12/2013 33.82 34.225 33.69 33.98 11,828,680
12/11/2013 34.18 34.5 34.02 34.08 7,306,864
12/10/2013 34.6 34.67 34 34.06 9,193,717
12/09/2013 35.08 35.2 34.62 34.69 10,238,770
12/06/2013 34.86 35.13 34.63 35.09 10,192,820
12/05/2013 34.09 34.445 33.85 34.4 8,722,652
12/04/2013 33.57 34.31 33.42 34.27 9,212,065
12/03/2013 34 34.39 33.69 33.9 10,507,380
12/02/2013 33.6 33.66 33.22 33.44 5,712,070
11/29/2013 33.73 33.975 33.14 33.53 4,302,865
11/27/2013 33.8 34.04 33.5 33.98 5,732,820
11/26/2013 33.68 34.2 33.6 33.89 7,694,681
11/25/2013 34.09 34.14 33.54 33.61 6,465,411
11/22/2013 33.62 34.16 33.58 33.89 7,165,151
11/21/2013 33.53 33.95 33.38 33.85 5,877,167
11/20/2013 33.77 34.01 33.43 33.49 6,382,238
11/19/2013 33.66 34.065 33.52 33.72 5,377,461
11/18/2013 33.98 34.21 33.83 33.96 7,313,697
11/15/2013 33.99 34.3 33.84 34.05 12,755,430
11/14/2013 33.42 34.25 33.31 34.16 12,977,690
11/13/2013 33.24 33.33 32.68 33.31 12,789,620
11/12/2013 32.33 32.51 32.07 32.43 6,892,990
11/11/2013 32.72 32.89 32.2899 32.365 11,415,240
11/08/2013 32.03 32.82 31.76 32.68 13,465,600
11/07/2013 33.23 33.23 31.79 32.09 20,974,490
11/06/2013 33.16 33.495 32.99 33.44 9,292,489
11/05/2013 33.41 33.66 33.24 33.44 5,198,882
11/04/2013 33.63 33.87 33.33 33.61 7,165,280
11/01/2013 33.75 33.79 33.42 33.59 7,987,954
10/31/2013 33.75 33.97 33.29 33.65 11,928,630
10/30/2013 34 34.1 33.645 33.835 8,517,887
10/29/2013 33.72 33.93 33.55 33.9 6,175,057
10/28/2013 33.34 33.89 33.32 33.57 8,741,188
10/25/2013 33.36 33.5 33.01 33.48 5,989,990
10/24/2013 33.09 33.28 32.82 33.25 6,237,173
10/23/2013 33.1 33.35 33.05 33.109 9,415,535
10/22/2013 32.58 33.58 32.48 33.261 10,333,330
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.

Research Brokers before you trade

Want to trade FX?