Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	50.75	51.69	50.50	51.69	51.69	1.71%	870
Feb 26, 2026	51.00	51.12	50.70	50.82	50.82	-0.18%	1,153
Feb 25, 2026	51.23	52.13	50.91	50.91	50.91	-1.30%	488
Feb 24, 2026	51.75	51.83	51.58	51.58	51.58	0.92%	350
Feb 23, 2026	49.92	51.31	49.67	51.11	51.11	1.89%	742
Feb 20, 2026	49.91	50.16	49.91	50.16	50.16	1.29%	499
Feb 19, 2026	50.64	51.39	49.44	49.52	49.52	-1.86%	1,045
Feb 18, 2026	50.52	50.73	50.20	50.46	50.46	-0.08%	1,954
Feb 17, 2026	52.95	53.09	50.50	50.50	50.50	-4.41%	2,246
Feb 16, 2026	52.59	53.20	52.35	52.83	52.83	0.82%	681
Feb 13, 2026	52.00	52.40	51.93	52.40	52.40	-0.21%	144
Feb 12, 2026	51.62	52.60	51.62	52.51	52.51	1.08%	1,419
Feb 11, 2026	51.59	51.95	50.90	51.95	51.95	1.45%	994
Feb 10, 2026	51.08	51.24	50.91	51.21	51.21	2.93%	81
Feb 9, 2026	50.59	50.59	49.75	49.75	49.75	-2.09%	196
Feb 6, 2026	50.93	51.23	50.81	50.81	50.81	0.73%	2,611
Feb 5, 2026	50.43	51.20	50.09	50.44	50.44	0.40%	1,248
Feb 4, 2026	48.00	50.48	48.00	50.24	50.24	-0.46%	5,023
Feb 3, 2026	49.68	50.47	49.68	50.47	50.47	1.52%	73
Feb 2, 2026	49.88	50.19	49.42	49.72	49.72	1.71%	2,254
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