MDLZ

Historical Stock Prices

$42.8
*  
0.04
0.09%
Get MDLZ Alerts
*Delayed - data as of Aug. 28, 2015  -  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: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

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.
08/28/2015 42.44 43.13 42.3891 42.8 8,975,455
08/27/2015 42.43 42.94 41.92 42.76 15,432,550
08/26/2015 42.15 42.33 41.055 42.2 17,712,680
08/25/2015 42.54 43.11 41.28 41.31 29,988,790
08/24/2015 41.12 42.79 38.91 41.96 27,476,320
08/21/2015 43.6 44.07 43.18 43.2 18,104,040
08/20/2015 44.95 45.14 43.92 44 17,063,880
08/19/2015 45.92 46 45.13 45.21 12,392,980
08/18/2015 46.16 46.44 45.95 46.15 10,318,990
08/17/2015 46.35 46.5 46.12 46.2 9,300,853
08/14/2015 46.13 46.54 45.95 46.485 9,418,274
08/13/2015 46.63 46.82 46.01 46.01 14,828,240
08/12/2015 45.54 46.57 45.35 46.53 10,157,050
08/11/2015 46.21 46.21 45.7 46.1 9,691,654
08/10/2015 45.68 46.45 45.6 46.41 10,377,690
08/07/2015 46.81 46.9245 45.82 46.11 15,729,320
08/06/2015 48.55 48.58 46.11 46.81 24,204,640
08/05/2015 45.765 46.59 45.765 46.29 11,656,160
08/04/2015 45.39 45.72 45.26 45.6 7,543,274
08/03/2015 45.28 45.51 45 45.49 7,251,650
07/31/2015 45.02 45.21 44.66 45.13 10,816,060
07/30/2015 44.21 45.31 44.05 45.27 17,981,450
07/29/2015 42.63 43.29 42.61 43.1 12,188,590
07/28/2015 42.33 42.8725 42.06 42.8 8,605,318
07/27/2015 41.87 42.09 41.27 42.03 7,906,747
07/24/2015 42.13 42.23 41.825 42.03 5,256,604
07/23/2015 42.02 42.4 42 42.12 5,399,159
07/22/2015 42.4 43 42.12 42.25 6,676,579
07/21/2015 41.85 42.24 41.79 42.07 5,854,851
07/20/2015 41.65 41.87 41.59 41.81 3,877,691
07/17/2015 41.96 41.96 41.42 41.89 4,635,569
07/16/2015 41.6 42 41.47 41.97 5,020,469
07/15/2015 41.85 41.9 41.18 41.34 9,244,476
07/14/2015 41.69 41.99 41.48 41.88 7,545,988
07/13/2015 41.71 41.73 41.55 41.6 5,668,805
07/10/2015 41.51 41.69 41.34 41.41 4,902,892
07/09/2015 41.73 41.85 41.24 41.25 5,366,960
07/08/2015 41.68 41.75 41.31 41.41 5,908,710
07/07/2015 41.48 41.89 40.99 41.78 6,261,733
07/06/2015 41.2 41.4799 40.98 41.26 9,044,670
07/02/2015 41.73 41.84 41.26 41.55 5,568,892
07/01/2015 41.2 41.64 41.2 41.61 6,014,433
06/30/2015 41.3 41.34 40.9 41.14 11,851,590
06/29/2015 40.85 41.05 40.7 40.84 9,411,971
06/26/2015 41.01 41.35 40.99 41.11 9,251,144
06/25/2015 41.19 41.47 41.03 41.08 6,529,641
06/24/2015 41.18 41.29 40.98 41.08 6,041,144
06/23/2015 41 41.24 40.88 41.095 3,397,442
06/22/2015 41.17 41.45 41 41.05 5,133,736
06/19/2015 40.87 41.44 40.87 41.04 12,396,020
06/18/2015 40.93 41.06 40.82 40.85 10,693,320
06/17/2015 40.68 40.9 40.4 40.79 5,743,011
06/16/2015 40.2 40.79 40.04 40.745 6,080,363
06/15/2015 40.15 40.43 39.99 40.11 6,904,590
06/12/2015 40.79 40.79 40.18 40.47 8,530,077
06/11/2015 40.36 40.62 40.28 40.36 5,249,813
06/10/2015 40.32 40.63 40.256 40.37 6,759,474
06/09/2015 40.08 40.31 39.98 40.22 5,770,688
06/08/2015 40.07 40.21 39.94 40.05 6,477,008
06/05/2015 40.35 40.42 39.785 40.02 10,591,420
06/04/2015 40.79 40.92 40.36 40.42 7,098,034
06/03/2015 41.02 41.115 40.75 41.03 10,817,550
06/02/2015 40.45 40.82 40.01 40.8 9,509,594
06/01/2015 41.6 41.81 40.42 40.69 13,766,300
05/29/2015 40.55 41.6 40.47 41.59 26,283,010
05/28/2015 40.13 40.66 39.955 40.47 10,265,750
05/27/2015 39.97 40.2 39.89 40.14 6,040,981
05/26/2015 40.15 40.17 39.73 39.94 7,265,265
05/22/2015 40.22 40.36 40.14 40.17 5,994,592
05/21/2015 40.65 40.71 40.21 40.31 8,225,586
05/20/2015 40.34 40.83 40.1 40.66 10,110,200
05/19/2015 40 40.3 39.86 40.25 8,082,258
05/18/2015 40.12 40.31 39.94 40 6,948,245
05/15/2015 40.18 40.51 39.94 40.45 9,819,223
05/14/2015 39.54 40.135 39.52 40.05 12,275,120
05/13/2015 39.36 39.585 39.02 39.31 9,561,883
05/12/2015 39.11 39.42 38.91 39.31 6,415,503
05/11/2015 39.33 39.63 39.31 39.33 7,190,040
05/08/2015 39.3 39.58 39.22 39.44 10,479,390
05/07/2015 38.42 39.12 38.21 38.98 12,109,320
05/06/2015 38.42 38.46 38.08 38.45 10,212,240
05/05/2015 38.55 38.68 38.16 38.32 8,690,740
05/04/2015 38.5 38.79 38.48 38.62 5,755,449
05/01/2015 38.53 38.68 38.41 38.65 7,246,805
04/30/2015 38.8 39.08 38.32 38.37 15,725,990
04/29/2015 37.89 38.85 37.75 38.7 25,041,630
04/28/2015 36.67 36.82 36.48 36.8 8,315,872
04/27/2015 36.81 37.02 36.64 36.795 8,807,031
04/24/2015 36.43 36.86 36.43 36.82 5,053,535
04/23/2015 36.75 36.91 36.62 36.81 20,369,990
04/22/2015 36.63 36.88 36.44 36.83 6,066,463
04/21/2015 37.1 37.14 36.42 36.525 19,475,090
04/20/2015 37.05 37.15 36.92 36.99 8,322,997
04/17/2015 36.95 37.05 36.68 36.965 7,928,840
04/16/2015 37.41 37.505 37.27 37.31 6,381,424
04/15/2015 37.45 37.74 37.35 37.55 6,627,547
04/14/2015 37.1 37.55 37.05 37.47 6,825,449
04/13/2015 37.38 37.42 37.225 37.25 8,939,881
04/10/2015 37.42 37.64 37.17 37.4 7,313,413
04/09/2015 37.27 37.425 37.13 37.375 8,101,362
04/08/2015 37.05 37.43 36.9501 37.39 10,932,930
04/07/2015 36.88 37.15 36.82 37 6,642,274
04/06/2015 36.39 37.13 36.365 37 7,154,378
04/02/2015 36.3 36.67 36.1 36.63 9,940,437
04/01/2015 36.22 36.31 35.93 36.295 11,000,990
03/31/2015 36.4 36.49 36.035 36.09 10,290,760
03/30/2015 35.85 36.55 35.71 36.5 14,377,590
03/27/2015 35.06 35.69 34.76 35.55 16,635,180
03/26/2015 35.87 36.03 34.935 35.08 18,529,530
03/25/2015 35.6 36.465 35.5 35.805 23,701,070
03/24/2015 35.47 35.63 34.95 35.01 8,362,473
03/23/2015 34.85 35.6 34.63 35.295 13,519,180
03/20/2015 34.87 35.27 34.72 34.74 19,611,870
03/19/2015 34.99 35.07 34.56 34.66 7,690,437
03/18/2015 34.39 35.155 33.97 35.02 12,666,070
03/17/2015 34.5 34.64 34.28 34.36 9,013,673
03/16/2015 34.73 34.955 34.53 34.71 11,928,930
03/13/2015 34.78 35.05 34.27 34.51 9,848,384
03/12/2015 34.55 35.16 34.49 35 9,737,575
03/11/2015 34.36 34.57 34.2 34.34 11,403,560
03/10/2015 35.06 35.37 34.49 34.5 12,778,230
03/09/2015 35.23 35.64 35.22 35.42 8,080,435
03/06/2015 36.32 36.38 35.01 35.22 13,454,540
03/05/2015 36.58 36.59 36.38 36.51 6,417,301
03/04/2015 36.5 36.55 36.28 36.44 7,380,170
03/03/2015 36.8 36.88 36.6 36.64 6,210,823
03/02/2015 36.94 37.01 36.79 36.89 7,007,566
02/27/2015 36.89 37.01 36.65 36.935 16,358,790
02/26/2015 36.73 36.92 36.56 36.72 8,756,052
02/25/2015 36.91 37.1 36.66 36.66 8,220,707
02/24/2015 36.99 37.11 36.85 37.005 13,505,120
02/23/2015 36.75 37.1 36.75 36.995 7,011,872
02/20/2015 37.04 37.07 36.71 36.97 9,530,125
02/19/2015 36.95 37.14 36.715 36.995 7,363,690
02/18/2015 36.96 37.25 36.84 36.94 17,922,030
02/17/2015 36.8 37.16 36.61 37.15 11,494,840
02/13/2015 37.14 37.16 36.56 36.78 7,594,434
02/12/2015 36.98 37.23 36.49 36.98 11,381,470
02/11/2015 36.42 37.45 36.25 36.74 18,260,850
02/10/2015 35.53 36.01 35.51 35.81 10,507,220
02/09/2015 35.42 36.16 35.42 35.71 7,481,222
02/06/2015 36.26 36.28 35.81 35.91 7,469,923
02/05/2015 36.01 36.27 35.92 36.255 7,091,615
02/04/2015 35.91 36.42 35.91 36.015 7,211,410
02/03/2015 35.83 36.15 35.75 36.06 5,363,395
02/02/2015 35.24 35.78 34.89 35.76 7,497,329
01/30/2015 35.46 35.7665 35.21 35.24 11,723,990
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
*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?