Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	48.90	50.12	48.62	49.64	49.64	1.47%	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	-1.02%	2,702
Nov 4, 2025	49.37	49.56	48.44	48.87	48.87	-1.57%	950
Nov 3, 2025	50.09	50.27	49.31	49.65	49.65	-0.94%	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	53.53	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
Sep 19, 2025	53.70	54.06	53.52	54.06	53.63	1.10%	436
Sep 18, 2025	53.24	53.47	52.96	53.47	53.05	0.13%	224
Sep 17, 2025	52.67	53.40	52.67	53.40	52.98	1.44%	149
Sep 16, 2025	52.32	52.80	52.30	52.64	52.22	0.23%	238
Sep 15, 2025	52.83	52.84	52.51	52.52	52.10	-0.68%	442
Sep 12, 2025	52.74	53.04	52.73	52.88	52.46	-0.88%	288
Sep 11, 2025	53.35	53.35	53.35	53.35	52.93	1.41%	452
Sep 10, 2025	53.15	53.50	52.61	52.61	52.19	-1.52%	452
Sep 9, 2025	52.66	53.42	52.36	53.42	53.00	2.00%	36
Sep 8, 2025	52.86	52.93	52.01	52.37	51.96	-1.06%	659
Sep 5, 2025	52.22	53.11	52.13	52.93	52.51	0.90%	319
Sep 4, 2025	52.33	52.66	52.27	52.46	52.04	-0.13%	568
Sep 3, 2025	52.83	52.83	52.10	52.53	52.11	-0.74%	1,071
Sep 2, 2025	52.65	53.17	52.62	52.92	52.50	0.09%	1,858
Sep 1, 2025	52.69	52.87	52.28	52.87	52.45	1.11%	749