Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	49.43	49.82	49.43	49.82	49.82	-1.11%	-
Feb 19, 2026	50.41	50.41	50.38	50.38	50.38	-1.16%	107
Feb 18, 2026	50.10	50.97	50.10	50.97	50.97	1.15%	594
Feb 17, 2026	52.42	52.98	50.39	50.39	50.39	-4.06%	243
Feb 16, 2026	52.90	52.90	52.52	52.52	52.52	-0.45%	10
Feb 13, 2026	51.81	52.76	51.81	52.76	52.76	1.44%	710
Feb 12, 2026	52.14	52.53	52.01	52.01	52.01	0.78%	42
Feb 11, 2026	50.81	51.85	50.56	51.61	51.61	0.98%	240
Feb 10, 2026	50.50	51.29	50.50	51.11	51.11	0.49%	330
Feb 9, 2026	51.13	51.13	49.93	50.86	50.86	0.39%	2,026
Feb 6, 2026	50.75	51.41	50.66	50.66	50.66	-0.59%	844
Feb 5, 2026	49.92	51.02	49.92	50.96	50.96	1.51%	27
Feb 4, 2026	49.00	50.45	48.01	50.20	50.20	-0.20%	252
Feb 3, 2026	49.20	50.30	49.18	50.30	50.30	1.50%	285
Feb 2, 2026	49.11	50.09	49.11	49.56	49.56	0.80%	1,027
Jan 30, 2026	47.65	49.16	47.65	49.16	49.16	2.78%	90
Jan 29, 2026	47.56	48.63	47.56	47.83	47.83	-0.43%	2,190
Jan 28, 2026	49.00	49.44	48.04	48.04	48.04	-1.61%	4,853
Jan 27, 2026	48.83	49.57	48.82	48.82	48.82	-0.76%	139
Jan 26, 2026	48.50	49.40	48.40	49.20	49.20	0.04%	245
Jan 23, 2026	48.81	49.57	48.81	49.18	49.18	0.72%	200
Jan 22, 2026	48.81	49.32	48.61	48.83	48.83	-0.34%	352
Jan 21, 2026	49.03	49.06	48.85	48.99	48.99	-0.78%	600
Jan 20, 2026	48.31	49.64	48.29	49.38	49.38	1.95%	372
Jan 19, 2026	49.76	49.76	48.43	48.43	48.43	-1.92%	40
Jan 16, 2026	48.92	49.38	48.92	49.38	49.38	0.09%	34
Jan 15, 2026	48.72	49.61	48.72	49.34	49.34	0.84%	375
Jan 14, 2026	47.59	48.93	47.41	48.93	48.93	2.23%	964
Jan 13, 2026	47.54	47.93	47.54	47.86	47.86	1.83%	1,185
Jan 12, 2026	47.09	47.31	46.55	47.00	47.00	-0.41%	5,022
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