Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	50.07	50.07	48.43	48.43	48.43	-2.22%	67
Nov 28, 2025	48.81	49.53	48.81	49.53	49.53	1.27%	-
Nov 27, 2025	48.93	49.80	48.91	48.91	48.91	-0.51%	351
Nov 26, 2025	48.35	49.30	48.35	49.16	49.16	1.00%	30
Nov 25, 2025	48.35	48.67	48.35	48.67	48.67	0.17%	-
Nov 24, 2025	49.02	49.02	48.59	48.59	48.59	-1.48%	257
Nov 21, 2025	47.86	49.32	47.86	49.32	49.32	2.05%	-
Nov 20, 2025	48.20	48.89	48.20	48.33	48.33	-0.26%	42
Nov 19, 2025	47.71	48.45	47.71	48.45	48.45	0.84%	60
Nov 18, 2025	47.57	48.45	47.39	48.05	48.05	0.28%	4,001
Nov 17, 2025	48.80	49.43	47.91	47.91	47.91	-1.90%	595
Nov 14, 2025	48.66	49.66	48.66	48.84	48.84	-0.30%	10
Nov 13, 2025	49.11	49.60	48.99	48.99	48.99	-0.20%	320
Nov 12, 2025	48.89	49.63	48.89	49.09	49.09	-0.40%	209
Nov 11, 2025	48.46	49.28	48.46	49.28	49.28	1.51%	41
Nov 10, 2025	49.01	49.94	48.55	48.55	48.55	-1.61%	330
Nov 7, 2025	48.31	49.34	48.31	49.34	49.34	1.41%	15
Nov 6, 2025	49.42	49.42	48.66	48.66	48.66	-0.06%	1,563
Nov 5, 2025	48.95	48.95	48.40	48.69	48.69	-0.08%	114
Nov 4, 2025	49.64	49.64	48.73	48.73	48.73	-1.08%	171
Nov 3, 2025	50.29	50.29	49.26	49.26	49.26	-0.94%	638
Oct 31, 2025	49.16	50.18	49.16	49.72	49.72	-0.22%	60
Oct 30, 2025	49.34	51.05	49.34	49.83	49.83	0.09%	117
Oct 29, 2025	49.20	49.92	48.90	49.79	49.79	0.34%	279
Oct 28, 2025	52.57	53.03	49.62	49.62	49.62	-6.12%	250
Oct 27, 2025	52.01	52.85	51.73	52.85	52.85	1.54%	621
Oct 24, 2025	52.50	52.71	52.05	52.05	52.05	-0.88%	795
Oct 23, 2025	52.88	54.01	52.51	52.51	52.51	-1.48%	71
Oct 22, 2025	53.76	53.99	53.00	53.30	53.30	0.11%	1,677
Oct 21, 2025	53.55	53.55	53.24	53.24	53.24	-1.11%	-
Oct 20, 2025	53.07	54.09	53.07	53.84	53.84	0.54%	47
Oct 17, 2025	52.30	53.55	52.30	53.55	53.55	2.00%	2,575
Oct 16, 2025	52.53	53.82	52.50	52.50	52.50	-0.44%	1,160
Oct 15, 2025	53.93	53.93	52.73	52.73	52.73	-0.96%	176
Oct 14, 2025	53.49	53.49	52.64	53.24	53.24	0.95%	350
Oct 13, 2025	52.70	52.74	52.70	52.74	52.74	-0.64%	238
Oct 10, 2025	52.47	53.42	52.47	53.08	53.08	0.64%	579
Oct 9, 2025	52.51	53.38	52.51	52.74	52.74	-0.15%	46
Oct 8, 2025	53.44	54.32	52.82	52.82	52.82	-1.51%	285
Oct 7, 2025	52.46	53.63	52.46	53.63	53.63	1.71%	-
Oct 6, 2025	53.94	53.94	52.73	52.73	52.73	-1.88%	697
Oct 3, 2025	52.32	53.74	52.32	53.74	53.74	2.09%	-
Oct 2, 2025	53.37	53.37	52.64	52.64	52.64	-2.05%	-
Oct 1, 2025	52.81	53.74	52.81	53.74	53.74	0.96%	6
Sep 30, 2025	52.48	53.23	52.31	53.23	53.23	0.17%	1,052
Sep 29, 2025	53.99	53.99	53.14	53.14	52.72	-1.70%	122
Sep 26, 2025	53.31	54.06	53.31	54.06	53.63	0.52%	-
Sep 25, 2025	54.61	55.64	53.78	53.78	53.36	-1.27%	157
Sep 24, 2025	53.71	54.74	53.71	54.47	54.04	1.15%	290
Sep 23, 2025	53.30	53.95	53.30	53.85	53.42	0.06%	120