Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	54.74	55.24	54.30	55.24	55.24	1.88%	8,095
Dec 18, 2025	53.79	54.70	53.62	54.22	54.22	1.16%	2,613
Dec 17, 2025	54.09	54.84	53.50	53.60	53.60	-1.30%	5,246
Dec 16, 2025	54.43	54.92	54.13	54.31	54.31	-0.07%	3,078
Dec 15, 2025	54.09	54.85	54.01	54.35	54.35	0.38%	26,759
Dec 12, 2025	53.88	54.63	53.82	54.14	54.14	1.18%	22,576
Dec 11, 2025	54.03	54.30	53.49	53.51	53.51	0.25%	11,490
Dec 10, 2025	54.18	54.49	53.18	53.38	53.38	-1.63%	5,786
Dec 9, 2025	54.77	55.10	54.13	54.26	54.26	-1.36%	5,064
Dec 8, 2025	54.90	55.28	54.50	55.01	55.01	-0.06%	4,502
Dec 5, 2025	55.78	56.30	54.94	55.04	55.04	-1.43%	3,939
Dec 4, 2025	56.09	56.32	55.64	55.84	55.84	0.24%	3,796
Dec 3, 2025	55.93	56.69	55.50	55.70	55.70	0.02%	1,293
Dec 2, 2025	56.49	56.62	55.47	55.69	55.69	-1.64%	15,584
Dec 1, 2025	58.08	59.24	56.07	56.62	56.62	-1.56%	5,093
Nov 28, 2025	57.47	57.61	56.98	57.51	57.51	0.74%	10,809
Nov 26, 2025	56.59	57.10	56.34	57.09	57.09	1.79%	7,261
Nov 25, 2025	56.27	56.93	55.60	56.08	56.08	-0.09%	5,812
Nov 24, 2025	56.99	57.11	55.90	56.13	56.13	-1.17%	1,743
Nov 21, 2025	55.80	56.83	55.56	56.80	56.80	2.52%	13,106
Nov 20, 2025	55.50	56.50	55.40	55.40	55.40	-0.72%	3,836
Nov 19, 2025	55.74	55.94	55.05	55.80	55.80	0.33%	2,758
Nov 18, 2025	55.73	55.86	55.27	55.62	55.62	-0.54%	7,663
Nov 17, 2025	56.85	57.93	55.90	55.92	55.92	-1.55%	1,786
Nov 14, 2025	57.07	57.62	56.54	56.80	56.80	-1.30%	518,075
Nov 13, 2025	57.40	57.69	56.94	57.55	57.55	0.57%	16,351
Nov 12, 2025	57.08	57.52	56.85	57.22	57.22	0.20%	19,006
Nov 11, 2025	56.42	57.46	56.25	57.11	57.11	1.35%	449,638
Nov 10, 2025	57.95	57.95	56.22	56.35	56.35	-1.23%	21,169
Nov 7, 2025	56.00	57.79	56.00	57.05	57.05	1.50%	5,548
Nov 6, 2025	55.68	56.77	55.62	56.20	56.20	0.81%	1,776
Nov 5, 2025	56.28	56.50	55.49	55.75	55.75	-0.45%	2,890
Nov 4, 2025	57.21	57.21	55.50	56.00	56.00	-2.14%	3,923
Nov 3, 2025	57.46	57.62	56.58	57.23	57.23	-0.66%	2,200
Oct 31, 2025	57.44	57.87	56.65	57.61	57.61	-0.41%	5,507
Oct 30, 2025	57.98	59.26	57.70	57.85	57.85	1.13%	15,794
Oct 29, 2025	56.66	59.07	56.49	57.20	57.20	-6.41%	36,728
Oct 28, 2025	61.64	62.39	61.09	61.12	61.12	-0.31%	11,017
Oct 27, 2025	61.75	61.75	60.50	61.31	61.31	0.68%	1,743
Oct 24, 2025	61.50	61.50	60.70	60.90	60.90	-0.78%	2,141
Oct 23, 2025	61.83	61.88	61.18	61.38	61.38	-1.68%	1,313
Oct 22, 2025	62.08	62.49	60.98	62.42	62.42	1.07%	2,891
Oct 21, 2025	62.88	63.19	61.59	61.76	61.76	-1.59%	1,802
Oct 20, 2025	62.04	62.91	62.03	62.76	62.76	0.59%	1,023
Oct 17, 2025	62.05	62.66	61.36	62.39	62.39	0.71%	1,014
Oct 16, 2025	61.89	62.71	61.89	61.95	61.95	0.36%	1,648
Oct 15, 2025	62.10	62.34	60.85	61.73	61.73	-0.03%	1,775
Oct 14, 2025	61.12	61.76	60.87	61.75	61.75	1.45%	1,127
Oct 13, 2025	61.45	62.07	60.43	60.87	60.87	-1.84%	2,205
Oct 10, 2025	61.27	62.16	60.94	62.01	62.01	1.81%	3,422