Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	46.10	46.10	46.10	46.10	-	-1.84%	2
Dec 19, 2025	46.67	47.00	46.37	46.97	46.97	1.12%	1,415
Dec 18, 2025	45.56	46.52	45.56	46.45	46.45	1.03%	448
Dec 17, 2025	45.94	46.28	45.77	45.97	45.97	-0.53%	2,421
Dec 16, 2025	46.14	46.63	45.94	46.22	46.22	-0.09%	1,563
Dec 15, 2025	46.37	46.50	45.79	46.26	46.26	-0.57%	8,339
Dec 12, 2025	45.86	46.52	45.77	46.52	46.52	0.74%	4,136
Dec 11, 2025	46.12	46.29	45.63	46.18	46.18	0.84%	5,186
Dec 10, 2025	46.39	46.70	45.80	45.80	45.80	-1.84%	1,281
Dec 9, 2025	47.22	47.22	46.63	46.66	46.66	-1.76%	651
Dec 8, 2025	47.11	47.52	47.09	47.49	47.49	-1.70%	629
Dec 5, 2025	47.67	48.39	47.60	48.31	48.31	1.13%	1,045
Dec 4, 2025	48.15	48.25	47.77	47.77	47.77	-0.81%	1,691
Dec 3, 2025	48.00	48.48	47.90	48.16	48.16	0.26%	1,917
Dec 2, 2025	48.68	48.81	47.90	48.04	48.04	-0.71%	499
Dec 1, 2025	49.84	49.96	48.38	48.38	48.38	-2.54%	1,885
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