MDLZ

Mondelez International, Inc. Historical Stock Prices

$35.74
*  
0.075
0.21%
Get MDLZ Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading MDLZ now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    MDLZ Pre-Market
 
 
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: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  35.46  35.80  35.16  35.74 12,980,786
01/29/2015 35.46 35.8 35.16 35.74 12,970,690
01/28/2015 36.08 36.47 35.66 35.665 8,266,458
01/27/2015 36.19 36.298 35.98 36.08 8,421,845
01/26/2015 36.8 36.98 36.37 36.58 7,362,573
01/23/2015 37.61 37.61 36.92 36.94 7,467,072
01/22/2015 37.44 37.6 36.95 37.59 6,072,161
01/21/2015 36.87 37.19 36.69 37.15 9,350,823
01/20/2015 37.3 37.45 36.7 37.02 6,177,425
01/16/2015 36.51 36.96 36.27 36.94 7,882,414
01/15/2015 36.78 36.99 36.37 36.54 10,607,010
01/14/2015 36.19 36.65 36.07 36.545 7,061,882
01/13/2015 37.05 37.385 36.34 36.625 7,869,922
01/12/2015 36.97 37.241 36.695 36.87 8,081,008
01/09/2015 37.31 37.74 37.06 37.22 5,629,734
01/08/2015 37.09 37.875 37.09 37.59 8,106,822
01/07/2015 36.19 37.2 35.97 37.12 10,371,150
01/06/2015 36.37 36.65 35.79 35.99 7,660,284
01/05/2015 36.71 36.7682 36.123 36.24 9,585,603
01/02/2015 36.43 36.94 36.27 36.79 7,685,789
12/31/2014 37.03 37.14 36.31 36.325 4,997,227
12/30/2014 37.22 37.37 36.995 37.02 3,598,848
12/29/2014 37.49 37.565 37.14 37.34 4,821,313
12/26/2014 37.64 37.85 37.57 37.76 3,424,852
12/24/2014 37.73 37.81 37.49 37.63 1,883,411
12/23/2014 37.58 37.79 37.38 37.58 6,467,124
12/22/2014 37.39 37.68 37.19 37.5 9,715,960
12/19/2014 36.52 37.58 36.48 37.3 14,577,690
12/18/2014 36.42 36.74 36.17 36.58 15,539,580
12/17/2014 36.07 36.17 35.685 36 11,175,680
12/16/2014 36.56 36.94 35.99 36.02 11,473,220
12/15/2014 37.44 37.44 36.565 36.67 8,028,636
12/12/2014 37.71 38 37.23 37.23 7,042,381
12/11/2014 38.54 38.54 38.06 38.13 5,796,847
12/10/2014 38.43 38.64 38.055 38.11 5,912,982
12/09/2014 38.06 38.69 37.89 38.56 6,345,173
12/08/2014 38.4 38.59 38.16 38.24 7,362,736
12/05/2014 38.54 38.6 38.24 38.5 7,054,090
12/04/2014 38.52 38.66 38.31 38.41 7,160,966
12/03/2014 38.82 38.97 38.15 38.67 9,623,131
12/02/2014 38.69 39.055 38.69 38.89 6,878,215
12/01/2014 39.2 39.27 38.84 38.98 7,988,137
11/28/2014 39.42 39.42 39.03 39.2 5,607,583
11/26/2014 38.74 39.05 38.74 39 4,996,430
11/25/2014 38.97 39.05 38.68 38.76 8,094,841
11/24/2014 39.18 39.23 38.76 38.99 6,284,512
11/21/2014 39.41 39.41 38.92 39 8,862,679
11/20/2014 38.8 39.02 38.6501 38.93 6,213,936
11/19/2014 38.76 39.245 38.6 39.1 7,751,565
11/18/2014 38.15 38.865 38.1 38.695 8,269,350
11/17/2014 38.16 38.39 37.99 38.37 5,453,912
11/14/2014 38.26 38.44 38.02 38.16 6,427,278
11/13/2014 38.14 38.33 37.8 38.23 6,741,286
11/12/2014 37.7 37.99 37.47 37.92 5,610,649
11/11/2014 37.94 38.14 37.72 37.77 4,705,945
11/10/2014 37.72 37.915 37.43 37.9 8,760,931
11/07/2014 37.84 37.97 37.4401 37.76 8,803,305
11/06/2014 37.5 38.07 37.26 37.84 12,576,140
11/05/2014 36.25 37.445 36.18 37.15 17,786,160
11/04/2014 35.5 35.53 34.95 35.03 8,408,705
11/03/2014 35.21 35.46 35.12 35.41 8,317,823
10/31/2014 35.95 35.95 35.06 35.26 10,909,910
10/30/2014 34.76 35.26 34.702 35.155 7,239,969
10/29/2014 35.34 35.49 34.575 34.93 8,609,379
10/28/2014 34.9 35.3 34.73 35.29 8,664,230
10/27/2014 34.26 34.795 34.26 34.73 7,262,597
10/24/2014 34.21 34.41 33.94 34.37 6,261,480
10/23/2014 34.16 34.32 33.99 34.11 8,177,718
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
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?