Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	49.24	49.27	49.24	48.98	48.98	-0.20%	26
Jan 20, 2026	48.85	48.85	48.85	49.08	49.08	0.52%	6
Jan 19, 2026	48.83	48.83	48.83	48.83	48.83	-0.85%	-
Jan 16, 2026	49.25	49.25	49.25	49.25	49.25	-0.29%	-
Jan 15, 2026	49.30	49.30	49.26	49.39	49.39	1.43%	126
Jan 14, 2026	48.71	48.71	48.47	48.70	48.70	2.18%	69
Jan 13, 2026	47.66	47.66	47.66	47.66	47.66	0.99%	-
Jan 12, 2026	47.38	47.40	47.38	47.19	47.19	1.45%	25
Jan 9, 2026	46.44	46.72	46.40	46.52	46.52	2.61%	137
Jan 8, 2026	44.40	44.40	44.05	45.33	45.33	1.91%	43
Jan 7, 2026	44.58	44.58	44.44	44.48	44.48	-1.92%	630
Jan 6, 2026	45.50	45.50	45.50	45.35	45.35	-0.64%	45
Jan 5, 2026	46.34	46.34	45.20	45.64	45.64	-0.45%	89
Jan 2, 2026	45.75	45.75	45.75	45.85	45.85	-1.40%	45
Dec 30, 2025	46.50	46.50	46.50	46.50	46.50	-	-
Dec 29, 2025	46.76	46.76	46.76	46.50	46.50	1.35%	22
Dec 23, 2025	47.60	47.60	45.86	45.88	45.88	-1.39%	310
Dec 22, 2025	46.52	46.52	46.52	46.52	46.52	-1.04%	-
Dec 19, 2025	47.01	47.01	47.01	47.01	47.01	1.19%	-
Dec 18, 2025	46.51	46.51	46.51	46.46	46.46	1.09%	8
Dec 17, 2025	46.09	46.09	45.80	45.96	45.96	-0.28%	102
Dec 16, 2025	45.98	45.98	45.98	46.09	46.09	-0.42%	60
Dec 15, 2025	46.15	46.28	46.15	46.28	46.28	-0.46%	16
Dec 12, 2025	46.50	46.50	46.50	46.50	46.50	0.68%	-
Dec 11, 2025	46.05	46.38	46.05	46.18	46.18	0.92%	7
Dec 10, 2025	46.79	46.79	46.68	45.76	45.76	-1.96%	106
Dec 9, 2025	46.73	46.73	46.73	46.68	46.68	-1.69%	200
Dec 8, 2025	46.90	46.90	46.90	47.48	47.48	-1.80%	200
Dec 5, 2025	48.35	48.35	48.35	48.35	48.35	1.22%	-
Dec 4, 2025	47.76	47.76	47.76	47.76	47.76	-0.73%	-
Dec 3, 2025	48.21	48.21	48.21	48.11	48.11	0.20%	1
Dec 2, 2025	48.02	48.02	48.02	48.02	48.02	-1.06%	-
Dec 1, 2025	48.53	48.53	48.53	48.53	48.53	-2.19%	-
Nov 28, 2025	49.56	49.56	49.56	49.62	49.62	0.56%	5
Nov 27, 2025	49.34	49.34	49.34	49.34	49.34	0.67%	-
Nov 26, 2025	49.01	49.01	49.01	49.01	49.01	0.37%	-
Nov 25, 2025	48.83	48.83	48.83	48.83	48.83	-0.12%	-
Nov 24, 2025	48.96	48.96	48.96	48.89	48.89	-0.03%	215
Nov 21, 2025	48.91	48.91	48.91	48.91	48.91	0.82%	-
Nov 20, 2025	48.51	48.51	48.51	48.51	48.51	0.75%	-
Nov 19, 2025	48.15	48.15	48.15	48.15	48.15	0.66%	-
Nov 18, 2025	47.83	47.83	47.83	47.83	47.83	-0.93%	-
Nov 17, 2025	49.00	49.00	48.30	48.28	48.28	-1.27%	19
Nov 14, 2025	49.03	49.03	49.03	48.90	48.90	-0.67%	10
Nov 13, 2025	49.23	49.23	49.23	49.23	49.23	-0.67%	-
Nov 12, 2025	49.56	49.56	49.56	49.56	49.56	0.93%	-
Nov 11, 2025	48.72	49.15	48.72	49.11	49.11	0.34%	200
Nov 10, 2025	48.94	48.94	48.94	48.94	48.94	-1.56%	-
Nov 7, 2025	49.00	49.00	48.73	49.72	49.72	1.71%	283
Nov 6, 2025	48.90	48.90	48.41	48.88	48.88	0.98%	198