Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	49.52	49.66	49.36	49.64	49.64	0.12%	572
Nov 27, 2025	49.58	49.58	49.58	49.58	49.58	1.15%	3
Nov 26, 2025	48.88	49.13	48.79	49.02	49.02	0.49%	631
Nov 25, 2025	48.87	49.10	48.23	48.78	48.78	-0.19%	2,254
Nov 24, 2025	49.56	49.56	48.69	48.87	48.87	-0.01%	653
Nov 21, 2025	48.42	49.30	48.28	48.88	48.88	0.97%	1,347
Nov 20, 2025	48.67	48.86	48.31	48.41	48.41	0.59%	1,404
Nov 19, 2025	48.41	48.42	47.91	48.12	48.12	0.68%	2,586
Nov 18, 2025	47.99	48.15	47.80	47.80	47.80	-1.06%	835
Nov 17, 2025	49.01	49.10	48.31	48.31	48.31	-1.24%	9,414
Nov 14, 2025	49.34	49.63	48.83	48.91	48.91	-0.63%	4,845
Nov 13, 2025	49.18	49.40	48.94	49.22	49.22	-0.51%	2,174
Nov 12, 2025	49.39	49.63	49.20	49.47	49.47	0.63%	1,014
Nov 11, 2025	49.14	49.30	48.78	49.16	49.16	0.53%	647
Nov 10, 2025	49.26	49.59	48.90	48.90	48.90	-1.49%	1,910
Nov 7, 2025	48.91	50.12	48.62	49.64	49.64	1.48%	1,417
Nov 6, 2025	48.73	48.92	48.19	48.92	48.92	1.14%	608
Nov 5, 2025	49.11	49.11	48.37	48.37	48.37	-1.03%	2,702
Nov 4, 2025	49.37	49.56	48.45	48.87	48.87	-1.58%	950
Nov 3, 2025	50.09	50.27	49.31	49.66	49.66	-0.93%	1,583
Oct 31, 2025	49.90	50.12	49.20	50.12	50.12	-0.87%	3,280
Oct 30, 2025	49.85	50.92	49.70	50.56	50.56	1.69%	1,929
Oct 29, 2025	48.95	50.80	48.60	49.72	49.72	-6.35%	7,595
Oct 28, 2025	53.07	53.50	52.98	53.09	53.09	0.99%	158
Oct 27, 2025	52.30	52.61	52.00	52.57	52.57	0.42%	978
Oct 24, 2025	52.72	52.72	52.35	52.35	52.35	-1.06%	98
Oct 23, 2025	53.43	53.83	52.84	52.91	52.91	-1.34%	1,536
Oct 22, 2025	53.14	53.81	53.14	53.63	53.63	0.30%	2,243
Oct 21, 2025	54.10	54.27	53.47	53.47	53.47	-0.74%	2,090
Oct 20, 2025	53.37	53.98	53.33	53.87	53.87	0.71%	2,950
Oct 17, 2025	52.95	53.49	52.62	53.49	53.49	-0.06%	1,970
Oct 16, 2025	53.08	53.63	52.95	53.52	53.52	1.27%	2,230
Oct 15, 2025	53.41	53.55	52.85	52.85	52.85	0.09%	2,028
Oct 14, 2025	52.82	53.11	52.73	52.80	52.80	0.51%	2,782
Oct 13, 2025	53.09	53.44	52.43	52.53	52.53	-1.81%	1,692
Oct 10, 2025	53.20	53.50	52.70	53.50	53.50	0.47%	584
Oct 9, 2025	53.07	53.30	53.07	53.25	53.25	-0.36%	442
Oct 8, 2025	53.77	53.96	53.39	53.44	53.44	-0.74%	1,350
Oct 7, 2025	52.82	53.84	52.80	53.84	53.84	1.83%	405
Oct 6, 2025	53.85	53.85	52.72	52.87	52.87	0.53%	1,087
Oct 3, 2025	52.59	52.59	52.59	52.59	52.59	-0.90%	42
Oct 2, 2025	53.50	53.53	52.76	53.07	53.07	-0.09%	12,529
Oct 1, 2025	53.16	53.83	52.97	53.12	53.12	-	1,771
Sep 30, 2025	52.56	53.29	52.30	53.12	53.12	-1.10%	1,970
Sep 29, 2025	54.19	54.21	53.71	53.71	53.28	0.04%	332
Sep 26, 2025	53.95	53.95	53.54	53.69	53.26	-0.96%	794
Sep 25, 2025	54.86	55.33	54.21	54.21	53.78	-1.04%	1,125
Sep 24, 2025	54.15	54.78	53.97	54.78	54.35	1.82%	1,592
Sep 23, 2025	54.34	54.34	53.60	53.80	53.37	0.07%	608
Sep 22, 2025	54.35	54.35	53.61	53.76	53.33	-0.55%	381