Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	46.01	47.20	45.76	47.20	47.20	2.08%	1,653
Jan 8, 2026	44.11	46.24	44.01	46.24	46.24	5.07%	907
Jan 7, 2026	44.91	45.57	44.01	44.01	44.01	-2.38%	700
Jan 6, 2026	45.36	46.15	45.08	45.08	45.08	-1.18%	154
Jan 5, 2026	45.49	46.40	45.12	45.62	45.62	-0.90%	675
Jan 2, 2026	46.70	46.70	46.04	46.04	46.04	-0.50%	65
Dec 30, 2025	46.30	46.30	46.27	46.27	45.84	-0.75%	126
Dec 29, 2025	46.91	46.95	46.35	46.62	46.19	1.90%	1,032
Dec 23, 2025	45.85	46.68	45.75	45.75	45.33	-0.44%	913
Dec 22, 2025	46.85	46.85	45.95	45.95	45.53	-1.55%	1,177
Dec 19, 2025	46.33	47.12	46.33	46.67	46.24	0.08%	488
Dec 18, 2025	46.27	46.64	45.35	46.64	46.21	2.01%	1,287
Dec 17, 2025	45.66	45.72	45.66	45.72	45.30	-0.28%	31
Dec 16, 2025	45.81	46.30	45.81	45.85	45.43	-0.94%	715
Dec 15, 2025	45.61	46.38	45.61	46.28	45.86	0.58%	211
Dec 12, 2025	45.60	46.34	45.60	46.02	45.60	0.76%	238
Dec 11, 2025	45.81	46.64	45.52	45.67	45.25	-0.33%	597
Dec 10, 2025	46.31	46.32	45.78	45.82	45.40	-2.04%	1,031
Dec 9, 2025	47.01	47.01	46.74	46.78	46.35	-0.82%	1,074
Dec 8, 2025	47.35	47.50	47.16	47.16	46.73	-0.60%	851
Dec 5, 2025	47.51	48.14	46.98	47.45	47.01	-2.03%	410
Dec 4, 2025	47.61	48.43	47.61	48.43	47.99	1.57%	90
Dec 3, 2025	47.77	47.77	47.68	47.68	47.25	-0.70%	-
Dec 2, 2025	48.46	49.02	47.92	48.02	47.58	-0.85%	433
Dec 1, 2025	50.07	50.07	48.43	48.43	47.98	-2.22%	67
Nov 28, 2025	48.81	49.53	48.81	49.53	49.07	1.27%	-
Nov 27, 2025	48.93	49.80	48.91	48.91	48.46	-0.51%	351
Nov 26, 2025	48.35	49.30	48.35	49.16	48.71	1.00%	30
Nov 25, 2025	48.35	48.67	48.35	48.67	48.23	0.17%	-
Nov 24, 2025	49.02	49.02	48.59	48.59	48.14	-1.48%	257
Nov 21, 2025	47.86	49.32	47.86	49.32	48.87	2.05%	-
Nov 20, 2025	48.20	48.89	48.20	48.33	47.88	-0.26%	42
Nov 19, 2025	47.71	48.45	47.71	48.45	48.01	0.84%	60
Nov 18, 2025	47.57	48.45	47.39	48.05	47.61	0.28%	4,001
Nov 17, 2025	48.80	49.43	47.91	47.91	47.47	-1.90%	595
Nov 14, 2025	48.66	49.66	48.66	48.84	48.39	-0.30%	10
Nov 13, 2025	49.11	49.60	48.99	48.99	48.54	-0.20%	320
Nov 12, 2025	48.89	49.63	48.89	49.09	48.64	-0.40%	209
Nov 11, 2025	48.46	49.28	48.46	49.28	48.83	1.51%	41
Nov 10, 2025	49.01	49.94	48.55	48.55	48.10	-1.61%	330
Nov 7, 2025	48.31	49.34	48.31	49.34	48.89	1.41%	15
Nov 6, 2025	49.42	49.42	48.66	48.66	48.21	-0.06%	1,563
Nov 5, 2025	48.95	48.95	48.40	48.69	48.24	-0.08%	114
Nov 4, 2025	49.64	49.64	48.73	48.73	48.28	-1.08%	171
Nov 3, 2025	50.29	50.29	49.26	49.26	48.81	-0.94%	638
Oct 31, 2025	49.16	50.18	49.16	49.72	49.27	-0.22%	60
Oct 30, 2025	49.34	51.05	49.34	49.83	49.38	0.09%	117
Oct 29, 2025	49.20	49.92	48.90	49.79	49.33	0.34%	279
Oct 28, 2025	52.57	53.03	49.62	49.62	49.16	-6.12%	250
Oct 27, 2025	52.01	52.85	51.73	52.85	52.37	1.54%	621