Quantcast
MDLZ

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

$41.04
*  
0.12
0.29%
Get MDLZ Alerts
*Delayed - data as of Oct. 18, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

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 41.24 41.52 40.88 41.04 5,257,770
10/18/2018 41.24 41.52 40.88 41.04 5,265,551
10/17/2018 41.31 41.5329 40.895 41.16 10,387,220
10/16/2018 41.06 41.54 41.01 41.28 8,836,194
10/15/2018 40.93 41.38 40.93 41.04 8,536,124
10/12/2018 41.17 41.28 40.72 41.12 7,215,355
10/11/2018 42.42 42.69 41.05 41.19 8,940,076
10/10/2018 42.7 43.225 42.25 42.27 8,426,834
10/09/2018 43.09 43.22 42.63 42.76 4,153,751
10/08/2018 42.46 43.08 42.4526 42.92 6,107,299
10/05/2018 42.38 42.64 42.23 42.42 5,567,540
10/04/2018 42.53 42.74 42.07 42.37 7,889,094
10/03/2018 43.42 43.49 42.65 42.78 4,867,960
10/02/2018 42.88 43.48 42.78 43.23 3,765,313
10/01/2018 43.02 43.14 42.8 42.83 4,216,920
09/28/2018 43.4 43.4 42.695 42.96 8,076,771
09/27/2018 42.85 43.37 42.55 43.07 7,603,344
09/26/2018 43.33 43.57 43.19 43.24 5,206,013
09/25/2018 43.6 43.6422 43.11 43.26 5,119,163
09/24/2018 43.82 43.96 43.34 43.45 4,536,053
09/21/2018 44.05 44.35 43.81 43.94 8,965,012
09/20/2018 43.64 44.11 43.59 43.87 6,520,118
09/19/2018 43.48 43.59 43.3 43.44 5,087,903
09/18/2018 43.7 43.7 43.25 43.47 6,223,597
09/17/2018 43.75 43.98 43.355 43.71 5,998,966
09/14/2018 43.74 44 43.4275 43.8 5,224,144
09/13/2018 43.51 43.88 43.2 43.87 6,208,191
09/12/2018 42.86 43.57 42.79 43.35 5,613,100
09/11/2018 42.71 42.93 42.3 42.86 7,440,247
09/10/2018 42.59 42.995 42.51 42.9 4,857,742
09/07/2018 42.55 42.69 41.78 42.52 10,925,190
09/06/2018 43.37 43.605 42.91 43.49 5,717,201
09/05/2018 42.21 43.66 42.21 43.49 8,690,268
09/04/2018 42.68 42.94 42.51 42.62 7,178,806
08/31/2018 42.38 42.83 42.316 42.72 7,662,817
08/30/2018 42.58 42.82 42.37 42.44 6,181,889
08/29/2018 42.25 42.71 42.2 42.54 4,799,762
08/28/2018 42.5 42.56 42.13 42.25 3,791,189
08/27/2018 42.63 42.74 42.32 42.49 3,897,524
08/24/2018 42.15 42.58 42.05 42.39 4,805,759
08/23/2018 42.08 42.4 41.91 42.09 5,435,670
08/22/2018 42.45 42.5302 41.93 42.26 3,915,787
08/21/2018 42.9 43.02 42.365 42.56 4,451,589
08/20/2018 42.75 43.15 42.64 42.82 5,156,261
08/17/2018 42.04 42.83 42.02 42.71 6,294,801
08/16/2018 41.93 42.31 41.89 42.11 5,676,782
08/15/2018 41.58 41.93 41.535 41.81 5,594,041
08/14/2018 41.97 42.2233 41.86 41.87 4,474,119
08/13/2018 41.97 42.09 41.68 41.9 5,460,837
08/10/2018 42.11 42.235 41.88 41.94 4,490,282
08/09/2018 42.5 42.67 42.11 42.16 5,340,898
08/08/2018 42.93 43.02 42.38 42.39 4,744,599
08/07/2018 43.34 43.34 42.83 42.94 6,752,092
08/06/2018 43.74 43.75 43.24 43.27 6,513,764
08/03/2018 43.29 44.23 43.16 43.76 9,821,453
08/02/2018 42.69 43.24 42.62 43.16 7,915,111
08/01/2018 43.28 43.32 42.8 42.83 8,011,891
07/31/2018 43.18 43.44 42.88 43.38 9,297,894
07/30/2018 42.88 43.19 42.67 43 7,766,739
07/27/2018 43.4 43.5 42.81 42.9 8,679,757
07/26/2018 43.16 43.64 43.04 43.27 13,432,570
07/25/2018 41 41.76 41 41.5 9,923,510
07/24/2018 41.28 41.79 41.08 41.52 8,575,788
07/23/2018 42.26 42.34 41.5 41.68 6,265,719
07/20/2018 42.34 42.56 42.09 42.45 6,759,182
07/19/2018 42.08 42.51 41.9 42.24 6,198,900
07/18/2018 42.7 42.78 42.07 42.13 7,346,959
*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?

Smart Portfolio