Mondelez International Inc

MDLZ 
(NASDAQ) 
 

History: Mondelez International Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/05/2019
52.62
52.82
52.11
52.23
4,709,382
52.39
0
16/05/2019
52.00
52.98
51.87
52.80
6,429,033
52.70
0
15/05/2019
51.52
52.07
51.32
51.83
2,692,405
51.85
0
14/05/2019
51.30
52.03
51.21
51.62
4,543,071
51.69
0
13/05/2019
51.31
51.66
51.11
51.19
3,535,150
51.27
0
10/05/2019
51.01
51.91
50.77
51.87
3,442,840
51.37
0
09/05/2019
50.87
51.54
50.83
51.35
3,712,121
51.22
0
08/05/2019
50.86
51.32
50.63
51.01
3,989,978
51.02
0
07/05/2019
51.29
51.45
50.56
51.01
5,855,997
50.93
0
06/05/2019
51.42
51.67
51.15
51.60
3,469,419
51.50
0
03/05/2019
51.63
51.80
51.44
51.76
2,812,687
51.68
0
02/05/2019
51.50
51.81
50.98
51.48
6,689,533
51.39
0
01/05/2019
52.00
52.55
51.15
51.64
8,538,023
51.74
0
30/04/2019
50.59
50.87
50.39
50.85
5,260,509
50.69
0
29/04/2019
50.17
50.55
49.92
50.53
3,451,686
50.44
0
26/04/2019
50.13
50.30
49.91
50.29
2,931,948
50.19
0
25/04/2019
49.92
50.22
49.77
50.01
2,859,176
50.02
0
24/04/2019
50.36
50.70
50.29
50.38
3,225,502
50.47
0
23/04/2019
50.17
50.64
50.17
50.36
4,301,610
50.40
0
22/04/2019
50.13
50.27
49.95
50.18
4,155,390
50.13
0
18/04/2019
50.56
50.56
50.00
50.09
4,673,997
50.22
0
17/04/2019
50.25
50.39
49.84
50.23
3,142,297
50.16
0
16/04/2019
50.36
50.52
50.08
50.12
2,978,997
50.22
0
15/04/2019
49.91
50.40
49.88
50.28
4,798,507
50.20
0
12/04/2019
49.71
49.85
49.59
49.79
3,268,641
49.74
0
11/04/2019
49.84
49.92
49.44
49.67
2,647,068
49.67
0
10/04/2019
49.77
49.92
49.55
49.70
2,951,958
49.80
0
09/04/2019
49.46
49.72
49.40
49.64
3,257,860
49.60
0
08/04/2019
49.57
49.67
49.46
49.61
3,965,910
49.59
0
05/04/2019
49.66
49.79
49.48
49.68
3,963,981
49.63
0
04/04/2019
49.65
49.85
49.55
49.65
3,392,698
49.65
0
03/04/2019
49.61
50.02
49.33
49.73
4,060,321
49.74
0
02/04/2019
49.63
49.70
49.46
49.64
3,260,818
49.61
0
01/04/2019
49.98
50.00
49.53
49.69
4,214,399
49.70
0
29/03/2019
49.50
49.96
49.42
49.92
3,341,165
49.70
0
28/03/2019
49.57
49.66
49.01
49.35
4,535,789
49.42
0
27/03/2019
49.70
49.98
49.32
49.63
4,832,772
49.58
0
26/03/2019
49.56
50.05
49.43
49.79
4,350,461
49.81
0
25/03/2019
49.05
49.49
49.04
49.41
3,254,558
49.33
0
22/03/2019
48.79
49.33
48.79
49.13
4,426,733
49.15
0
21/03/2019
48.03
48.99
47.87
48.88
4,698,934
48.67
0
20/03/2019
48.22
48.55
47.91
48.18
4,597,770
48.18
0
19/03/2019
48.19
48.50
48.07
48.24
4,566,858
48.24
0
18/03/2019
47.82
48.09
47.77
48.04
4,510,844
47.97
0
15/03/2019
47.43
47.96
47.38
47.80
6,076,785
47.60
0
14/03/2019
47.34
47.45
47.12
47.35
3,972,137
47.33
0
13/03/2019
47.12
47.50
47.08
47.28
4,074,544
47.33
0
12/03/2019
47.14
47.43
46.78
46.95
3,888,075
47.03
0
11/03/2019
46.61
47.16
46.53
47.12
4,236,504
46.96
0
08/03/2019
46.68
46.89
46.37
46.58
4,224,135
46.55
0
07/03/2019
46.96
47.23
46.75
46.81
5,932,021
46.89
0
06/03/2019
46.86
47.13
46.83
46.97
3,838,334
46.95
0
05/03/2019
47.02
47.15
46.76
46.93
5,719,155
46.95
0
04/03/2019
47.26
47.46
46.53
46.99
5,935,301
46.96
0
01/03/2019
47.21
47.34
47.03
47.23
5,047,709
47.20
0
28/02/2019
47.09
47.36
46.97
47.16
5,638,919
47.14
0
27/02/2019
47.38
47.38
47.00
47.13
5,306,475
47.15
0
26/02/2019
47.27
47.58
47.19
47.43
4,904,770
47.37
0
25/02/2019
47.73
47.79
47.07
47.21
6,856,068
47.29
0
22/02/2019
47.44
47.91
47.32
47.72
7,837,097
47.57
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 May 2019 00:26:26
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190514.2 - EUROWEB4 - 2019-05-21 01:26:26 - 2019-05-21 00:26:26 - 1000 - Website: OKAY