Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Mondelez International, Inc. logo
MDLZ
Mondelez International, Inc.
20:00:02
60.12 $
0.0000 (%0.00)
Previous Close: 60.86
Day Low₺59.77
Day High₺61.02
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MDLZ: Mondelez International, Inc. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.7228
CLOSE 25.7232

Low

LOW 24.04

High

HIGH 28.48
DATEOPENHIGHLOWCLOSE
01/03/201224.8324.924.3424.39
01/04/201224.4424.5424.3224.46
01/05/201224.4924.7924.4624.69
01/06/201224.8124.8424.5424.57
01/09/201224.6524.7124.524.68
01/10/201224.924.9624.824.88
01/11/201224.8424.9124.6924.82
01/12/201224.9325.0424.8425.01
01/13/201224.9825.0324.6824.71
01/17/201224.9525.2124.8724.95
01/18/201224.9525.424.9525.33
01/19/201225.3825.4125.1625.32
01/20/201225.3925.3925.125.3
01/23/201225.2725.2925.0125.17
01/24/201225.125.2624.9925.06
01/25/201224.9425.5224.9325.1
01/26/201225.2325.4525.1125.26
01/27/201225.2725.2825.0425.17
01/30/201225.0725.0824.8824.98
01/31/201225.0325.124.8825.06
02/01/201225.225.3825.1525.17
02/02/201225.2225.3225.1825.24
02/03/201225.3925.5625.3725.44
02/06/201225.4325.4825.2625.32
02/07/201225.2125.2725.125.2
02/08/201225.1625.2925.1225.22
02/09/201225.2325.3725.2225.28
02/10/201225.1825.2725.0925.24
02/13/201225.3325.3725.125.12
02/14/201225.1525.2625.0825.19
02/15/201225.0825.3425.0125.05
02/16/201225.225.2424.9825.02
02/17/201224.9925.124.7324.87
02/21/201225.2825.3925.0725.24
02/22/201225.1525.2624.7824.86
02/23/201224.7924.9524.7724.85
02/24/201224.8624.9124.7124.78
02/27/201224.5624.9924.5524.8
02/28/201224.8824.9924.7424.86
02/29/201224.8924.9724.7624.91
03/01/201224.9124.9724.8124.87
03/02/201224.8725.0924.8425.03
03/05/20122525.1824.9925.09
03/06/201224.9925.224.9625.04
03/07/201224.7924.8624.5924.75
03/08/201224.924.9324.7624.8
03/09/201224.824.8524.7324.83
03/12/201224.8325.0224.7524.94
03/13/201225.0925.2325.0325.2
03/14/201225.2325.2624.9224.97
03/15/201224.9525.0624.8625.06
03/16/201225.1625.2324.9325.11
03/19/201225.0925.1925.0325.09
03/20/201224.9925.1924.9725.09
03/21/201225.0725.1824.9725.07
03/22/201225.0125.0924.925
03/23/201225.0325.0924.9425.03
03/26/201225.1125.2725.125.27
03/27/201225.2925.325.0725.1
03/28/201224.9125.0124.824.84
03/29/201224.8124.8724.6624.74
03/30/201224.7825.0324.7624.87
04/02/201224.925.1824.8825.11
04/03/201225.1525.1725.0125.05
04/04/201224.9525.124.9425.01
04/05/201224.9324.9724.7424.89
04/09/201224.6924.7724.5724.59
04/10/201224.5424.5824.2124.22
04/11/201224.3624.4224.0424.12
04/12/201224.1524.3124.1124.3
04/13/201224.2724.5424.2724.44
04/16/201224.524.6824.424.59
04/17/201224.7425.2124.6925.18
04/18/201225.0725.1424.9725.02
04/19/201225.0925.124.924.99
04/20/201225.0225.3625.0225.22
04/23/201224.9925.0524.7824.86
04/24/201224.9625.2124.9225.1
04/25/201225.2425.4425.225.35
04/26/201225.325.5825.2825.52
04/27/201225.6225.8725.6225.78
04/30/201226.0126.1225.8926.09
05/01/201226.0226.1625.9626.01
05/02/201225.9926.1225.9225.97
05/03/201225.8625.9925.7525.9
05/04/201225.7126.0325.6725.68
05/07/201225.6825.8325.6225.69
05/08/201225.6225.7625.5625.63
05/09/201225.4325.6125.4125.43
05/10/201225.5425.6525.4325.56
05/11/201225.4925.6925.4725.54
05/14/201225.4325.6925.3925.54
05/15/201225.5825.6525.3625.4
05/16/201225.4325.4625.2625.26
05/17/201225.2225.3325.0825.09
05/18/201225.1425.3825.0925.18
05/21/201225.2725.3525.125.25
05/22/201225.2525.4425.225.39
05/23/201225.325.4525.0525.12
05/24/201225.125.3425.125.31
05/25/201225.2925.3325.1525.24
05/29/201225.3425.4125.1725.29
05/30/201225.0725.1825.0125.13
05/31/201225.125.182525.04
06/01/201224.8624.9224.5724.58
06/04/201224.5224.6824.4724.63
06/05/201224.5624.6624.3924.6
06/06/201224.6624.8524.6524.85
06/07/201225.0625.1524.8624.96
06/08/201225.0125.0824.9725.02
06/11/201225.1425.2424.9424.95
06/12/201225.0525.1924.9925.12
06/13/201225.0925.2424.9825.15
06/14/201225.2425.4425.1825.33
06/15/201225.4825.6125.2825.28
06/18/201225.3325.6525.3225.5
06/19/201225.5425.6225.3925.52
06/20/201225.4825.6225.3525.53
06/21/201225.5825.7325.3525.39
06/22/201225.4325.525.3525.42
06/25/201225.2925.3225.125.26
06/26/201225.2625.3124.6924.7
06/27/201224.6724.6724.4224.48
06/28/201224.424.724.2724.67
06/29/201224.9325.2724.8125.27
07/02/201225.0725.4525.0325.44
07/03/201225.4225.7125.3725.65
07/05/201225.6325.8425.5625.56
07/06/201225.5525.6525.4425.5
07/09/201225.4625.5525.3825.54
07/10/201225.712625.6525.79
07/11/201225.7825.925.6625.76
07/12/201225.5425.6425.4925.59
07/13/201225.5626.0125.5425.98
07/16/201226.1226.1325.7925.9
07/17/201226.0126.1725.7926.04
07/18/201226.0126.1825.9726.15
07/19/201226.2326.3626.0926.3
07/20/201226.226.3425.926.28
07/23/201225.9225.9225.5425.65
07/24/201225.7225.7525.4425.53
07/25/201225.6425.6424.3125.41
07/26/201225.826.0425.725.77
07/27/201226.0526.0725.7725.79
07/30/201225.925.9725.8125.84
07/31/201225.7826.0225.6525.98
08/01/201226.0426.1325.6825.77
08/02/201225.5325.7125.3525.48
08/03/201226.1426.7526.1326.5
08/06/201226.8527.1526.5326.56
08/07/201226.6826.8126.5626.74
08/08/201226.732726.7226.89
08/09/201226.8726.9826.626.87
08/10/201226.6926.8126.5726.77
08/13/201226.826.8926.7426.83
08/14/201226.8526.9226.6826.76
08/15/201226.7526.7926.5326.63
08/16/201226.5126.6726.4526.63
08/17/201226.6626.6626.3826.5
08/20/201226.3726.6926.3326.67
08/21/201226.6427.0926.6226.9
08/22/201226.9427.2226.6626.83
08/23/201226.7827.0826.727.01
08/24/201226.8927.4126.8927.39
08/27/201227.3827.4127.2627.3
08/28/201227.3327.4827.2927.39
08/29/201227.3927.4527.2427.26
08/30/201227.1127.2226.9827.05
08/31/201227.3127.4327.127.16
09/04/201227.0227.452727.37
09/05/201227.3827.4827.0827.26
09/06/201227.3427.7727.2827.69
09/07/201226.7226.7725.9726.16
09/10/201226.4126.6726.2926.31
09/11/201226.2826.3625.9226.02
09/12/201226.0426.1225.8425.9
09/13/201225.8626.3325.8626.26
09/14/201226.1326.2825.9926.13
09/17/201225.8325.9825.7325.97
09/18/201225.8426.4525.826.45
09/19/201226.526.7726.4826.72
09/20/201226.627.3226.5627.22
09/21/201227.3227.627.2527.33
09/24/201227.227.3127.1227.24
09/25/201227.1527.4527.0327.06
09/26/201227.1727.3626.9427
09/27/201226.9327.0526.8326.95
09/28/201226.9627.1126.7627.05
10/01/201226.8827.8326.8827.82
10/02/201228.4228.4827.3928.01
10/03/201228.1828.2927.7327.83
10/04/201227.8728.2127.8728.06
10/05/201228.2528.3727.7427.81
10/08/201227.8527.927.4827.55
10/09/201227.5527.6227.2827.36
10/10/201227.5327.5327.127.25
10/11/201227.327.4127.1527.24
10/12/201227.3627.427.1627.22
10/15/201227.4827.527.1927.22
10/16/201227.4627.526.9527.17
10/17/201227.0427.527.0427.45
10/18/201227.527.5627.3527.42
10/19/201227.427.4426.9227.01
10/22/201227.0227.1326.8527
10/23/201226.7726.9426.5426.68
10/24/201226.7626.7626.4526.53
10/25/201226.6826.7926.3826.47
10/26/201226.4326.6426.1826.6
10/31/201226.7526.7926.326.55
11/01/201226.6826.8526.526.8
11/02/201226.826.826.2426.28
11/05/201226.226.4626.0526.41
11/06/201226.0226.632626.49
11/07/201226.2526.4226.0726.25
11/08/201225.826.5925.7626.11
11/09/20122626.2325.7626.02
11/12/201226.0826.1725.925.96
11/13/201225.8426.0525.7425.74
11/14/201225.7625.8125.125.15
11/15/201225.0325.1824.525.11
11/16/201225.1125.625.0325.56
11/19/201225.8225.9125.5225.83
11/20/201226.0126.0425.525.54
11/21/201225.7125.925.2725.41
11/23/201225.4225.6525.2925.62
11/26/201225.525.5925.3925.51
11/27/201225.5525.6125.2525.27
11/28/201225.1625.725.1625.66
11/29/201225.7725.825.5325.78
11/30/201225.7125.9925.7125.89
12/03/201226.0226.0225.5825.67
12/04/201225.7125.8825.625.75
12/05/201225.7125.925.4625.49
12/06/201225.5525.6525.425.52
12/07/201225.6625.7425.325.58
12/10/201225.6226.125.6125.94
12/11/201226.0226.2325.9826.13
12/12/201226.0726.225.8126.04
12/13/20122626.1725.7526.1
12/14/201226.126.1225.9826.04
12/17/201226.0126.1625.9126.05
12/18/201226.0326.1625.7425.89
12/19/201225.8826.0825.7925.94
12/20/201225.9526.0825.8626.07
12/21/201225.7525.8125.4725.76
12/24/201225.6925.825.625.67
12/26/201225.6125.7425.3525.38
12/27/201225.2225.4325.0625.36
12/28/201225.1825.3725.1525.26
12/31/201225.0425.492525.45