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
17/07/2019
54.80
55.00
54.63
54.89
3,358,496
54.84
0
16/07/2019
54.50
54.94
54.18
54.77
4,335,944
54.57
0
15/07/2019
54.58
54.88
54.41
54.70
2,788,182
54.60
0
12/07/2019
54.79
54.97
54.43
54.54
2,904,986
54.57
0
11/07/2019
55.80
55.83
54.41
54.63
4,177,157
54.77
0
10/07/2019
55.56
55.65
55.24
55.53
3,639,062
55.48
0
09/07/2019
55.30
55.44
55.07
55.38
2,416,290
55.27
0
08/07/2019
55.48
55.75
55.13
55.44
2,709,127
55.41
0
05/07/2019
55.48
55.52
54.92
55.50
2,215,823
55.50
0
03/07/2019
55.31
55.85
55.10
55.81
2,600,207
55.68
0
02/07/2019
54.82
55.01
54.55
54.95
2,336,243
54.87
0
01/07/2019
54.37
54.78
54.03
54.71
5,372,522
54.57
0
28/06/2019
54.16
54.20
53.68
53.90
6,379,053
53.90
0
27/06/2019
54.26
54.35
54.01
54.12
2,887,352
54.16
0
26/06/2019
55.03
55.25
54.19
54.46
4,877,373
54.59
0
25/06/2019
55.29
55.64
55.28
55.48
4,558,012
55.50
0
24/06/2019
55.36
55.50
55.08
55.33
3,566,219
55.30
0
21/06/2019
55.45
55.71
55.01
55.25
9,385,601
55.25
0
20/06/2019
55.50
55.65
55.01
55.46
4,736,911
55.49
0
19/06/2019
54.53
55.15
54.10
55.06
5,077,182
54.70
0
18/06/2019
55.50
55.50
54.48
54.56
4,008,060
54.67
0
17/06/2019
55.00
55.06
54.46
54.75
3,202,378
54.75
0
14/06/2019
54.72
55.22
54.59
55.05
3,069,049
55.01
0
13/06/2019
54.52
54.77
54.15
54.65
3,032,291
54.46
0
12/06/2019
54.36
54.72
54.04
54.55
3,227,023
54.56
0
11/06/2019
54.38
54.43
53.80
53.99
4,555,286
54.09
0
10/06/2019
53.95
54.30
53.75
54.19
3,627,803
54.13
0
07/06/2019
53.70
54.30
53.55
54.02
4,488,754
54.08
0
06/06/2019
53.00
53.56
52.81
53.46
3,910,051
53.33
0
05/06/2019
52.25
53.09
52.11
52.94
4,382,284
52.86
0
04/06/2019
51.77
52.16
51.60
52.14
4,377,033
51.96
0
03/06/2019
50.98
51.67
50.97
51.56
4,308,946
51.41
0
31/05/2019
51.02
51.05
50.55
50.85
4,341,933
50.86
0
30/05/2019
51.28
51.55
51.00
51.25
3,308,544
51.25
0
29/05/2019
50.91
51.30
50.55
51.16
4,841,195
51.02
0
28/05/2019
52.15
52.21
50.89
50.97
9,644,071
51.14
0
24/05/2019
52.22
52.38
52.08
52.13
2,512,119
52.22
0
23/05/2019
51.84
52.35
51.55
52.04
3,738,242
52.03
0
22/05/2019
52.18
52.31
51.78
52.09
3,770,895
52.10
0
21/05/2019
52.37
52.45
52.11
52.18
4,512,830
52.22
0
20/05/2019
52.15
52.59
52.04
52.29
4,192,878
52.34
0
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

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.
 
19 July 2019 09:39:08
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB3 - 2019-07-19 10:39:08 - 2019-07-19 09:39:08 - 1000 - Website: OKAY