The closing price for Mondelez International (MDLZ) in 2005 was $18.62, on December 30, 2005. It was down 19.5% for the year. The latest price is $66.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $18.67 | $18.67 | $18.52 | $18.62 | 1,100,900 |
December 29 2005 | $18.68 | $18.77 | $18.59 | $18.72 | 1,386,000 |
December 28 2005 | $18.45 | $18.77 | $18.44 | $18.65 | 1,555,400 |
December 27 2005 | $18.54 | $18.71 | $18.43 | $18.44 | 1,752,000 |
December 23 2005 | $18.73 | $18.77 | $18.51 | $18.56 | 2,002,600 |
December 22 2005 | $18.53 | $18.85 | $18.53 | $18.79 | 3,250,300 |
December 21 2005 | $18.42 | $18.63 | $18.42 | $18.52 | 3,296,300 |
December 20 2005 | $18.55 | $18.60 | $18.43 | $18.47 | 2,758,100 |
December 19 2005 | $18.70 | $18.78 | $18.57 | $18.63 | 2,559,600 |
December 16 2005 | $18.90 | $19.05 | $18.70 | $18.71 | 3,287,500 |
December 15 2005 | $19.03 | $19.57 | $18.51 | $18.85 | 6,121,700 |
December 14 2005 | $19.23 | $19.32 | $19.03 | $19.03 | 2,330,200 |
December 13 2005 | $19.36 | $19.46 | $19.24 | $19.31 | 2,283,900 |
December 12 2005 | $19.18 | $19.44 | $19.11 | $19.42 | 1,622,600 |
December 09 2005 | $19.26 | $19.44 | $19.17 | $19.21 | 830,200 |
December 08 2005 | $19.09 | $19.30 | $19.07 | $19.29 | 1,206,200 |
December 07 2005 | $19.33 | $19.39 | $19.08 | $19.09 | 1,211,600 |
December 06 2005 | $19.41 | $19.51 | $19.34 | $19.35 | 1,321,300 |
December 05 2005 | $19.44 | $19.55 | $19.32 | $19.44 | 1,501,700 |
December 02 2005 | $19.32 | $19.57 | $19.32 | $19.55 | 1,352,400 |
December 01 2005 | $19.03 | $19.57 | $18.92 | $19.49 | 2,525,600 |
November 30 2005 | $19.55 | $19.55 | $19.01 | $19.03 | 2,712,600 |
November 29 2005 | $19.63 | $19.69 | $19.55 | $19.57 | 1,780,400 |
November 28 2005 | $19.80 | $19.86 | $19.56 | $19.57 | 1,458,800 |
November 25 2005 | $19.76 | $20.05 | $19.74 | $19.80 | 752,800 |
Daily pricing data for Mondelez International dates back to 6/13/2001, and may be incomplete.
