Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	47.86	48.88	47.86	48.88	48.88	0.60%	235
Jan 29, 2026	48.12	48.95	48.10	48.59	48.59	-1.39%	2,471
Jan 28, 2026	48.90	49.69	48.90	49.28	49.28	0.65%	1,405
Jan 27, 2026	49.11	49.44	48.90	48.96	48.96	-0.08%	655
Jan 26, 2026	49.32	49.43	49.00	49.00	49.00	-0.25%	904
Jan 23, 2026	49.20	49.30	48.64	49.12	49.12	-0.57%	937
Jan 22, 2026	48.97	49.44	48.90	49.40	49.40	0.91%	1,575
Jan 21, 2026	49.39	49.52	48.93	48.96	48.96	-0.37%	1,858
Jan 20, 2026	48.82	49.14	48.47	49.14	49.14	0.47%	3,501
Jan 19, 2026	49.75	49.75	48.80	48.91	48.91	-0.75%	2,142
Jan 16, 2026	49.41	49.46	48.75	49.28	49.28	-0.35%	989
Jan 15, 2026	49.20	49.88	49.06	49.45	49.45	1.37%	1,929
Jan 14, 2026	48.01	48.82	47.89	48.78	48.78	2.61%	1,886
Jan 13, 2026	47.41	47.77	47.11	47.54	47.54	0.71%	1,981
Jan 12, 2026	47.37	47.37	47.08	47.21	47.21	1.37%	2,246
Jan 9, 2026	46.35	46.60	46.00	46.57	46.57	2.45%	2,275
Jan 8, 2026	44.30	45.45	43.97	45.45	45.45	2.27%	3,065
Jan 7, 2026	45.15	45.39	44.36	44.44	44.44	-1.90%	5,511
Jan 6, 2026	45.93	46.05	45.30	45.30	45.30	-0.57%	1,354
Jan 5, 2026	46.04	46.12	45.20	45.56	45.56	-0.53%	4,892
Jan 2, 2026	46.30	46.30	45.68	45.81	45.81	-2.01%	3,246
Dec 30, 2025	46.40	47.11	46.00	46.75	46.32	0.51%	1,436
Dec 29, 2025	46.02	46.87	46.02	46.51	46.09	1.43%	3,644
Dec 23, 2025	46.20	46.26	45.55	45.86	45.44	-1.38%	699
Dec 22, 2025	46.10	46.63	46.10	46.50	46.07	-1.00%	530
Dec 19, 2025	46.67	47.00	46.37	46.97	46.54	1.12%	1,415
Dec 18, 2025	45.56	46.52	45.56	46.45	46.02	1.03%	448
Dec 17, 2025	45.94	46.28	45.77	45.97	45.55	-0.53%	2,421
Dec 16, 2025	46.14	46.63	45.94	46.22	45.79	-0.09%	1,563
Dec 15, 2025	46.37	46.50	45.79	46.26	45.83	-0.57%	8,339
Dec 12, 2025	45.86	46.52	45.77	46.52	46.10	0.74%	4,136
Dec 11, 2025	46.12	46.29	45.63	46.18	45.76	0.84%	5,186
Dec 10, 2025	46.39	46.70	45.80	45.80	45.38	-1.84%	1,281
Dec 9, 2025	47.22	47.22	46.63	46.66	46.23	-1.76%	651
Dec 8, 2025	47.11	47.52	47.09	47.49	47.06	-1.70%	629
Dec 5, 2025	47.67	48.39	47.60	48.31	47.87	1.13%	1,045
Dec 4, 2025	48.15	48.25	47.77	47.77	47.34	-0.81%	1,691
Dec 3, 2025	48.00	48.48	47.90	48.16	47.72	0.26%	1,917
Dec 2, 2025	48.68	48.81	47.90	48.04	47.60	-0.71%	499
Dec 1, 2025	49.84	49.96	48.38	48.38	47.94	-2.54%	1,885
Nov 28, 2025	49.52	49.66	49.36	49.64	49.19	0.12%	572
Nov 27, 2025	49.58	49.58	49.58	49.58	49.13	1.15%	3
Nov 26, 2025	48.88	49.13	48.79	49.02	48.57	0.49%	631
Nov 25, 2025	48.87	49.10	48.23	48.78	48.33	-0.19%	2,254
Nov 24, 2025	49.56	49.56	48.69	48.87	48.43	-0.01%	653
Nov 21, 2025	48.42	49.30	48.28	48.88	48.43	0.97%	1,347
Nov 20, 2025	48.67	48.86	48.31	48.41	47.96	0.59%	1,404
Nov 19, 2025	48.41	48.42	47.91	48.12	47.68	0.68%	2,586
Nov 18, 2025	47.99	48.15	47.80	47.80	47.36	-1.06%	835
Nov 17, 2025	49.01	49.10	48.31	48.31	47.87	-1.24%	9,414