Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	53.96	55.24	53.28	54.90	54.90	2.48%	12,117
Jan 8, 2026	51.72	53.62	51.25	53.57	53.57	3.54%	14,536
Jan 7, 2026	52.99	53.85	51.56	51.74	51.74	-2.02%	23,358
Jan 6, 2026	53.85	54.12	52.71	52.81	52.81	-1.63%	9,965
Jan 5, 2026	53.79	54.35	52.79	53.68	53.68	-0.94%	6,462
Jan 2, 2026	54.07	54.85	53.46	54.19	54.19	0.16%	2,636
Dec 31, 2025	54.73	54.77	53.83	54.10	54.10	-1.38%	3,128
Dec 30, 2025	55.15	55.24	54.77	54.86	54.35	-0.09%	3,322
Dec 29, 2025	55.24	55.24	54.60	54.91	54.41	0.56%	4,701
Dec 24, 2025	54.28	54.95	54.02	54.60	54.10	1.07%	736
Dec 23, 2025	54.25	54.73	53.59	54.02	53.53	-0.74%	7,422
Dec 22, 2025	54.44	54.90	54.00	54.42	53.92	-1.48%	6,617
Dec 19, 2025	54.74	55.24	54.30	55.24	54.74	1.88%	8,095
Dec 18, 2025	53.79	54.70	53.62	54.22	53.73	1.16%	2,613
Dec 17, 2025	54.09	54.84	53.50	53.60	53.11	-1.30%	5,246
Dec 16, 2025	54.43	54.92	54.13	54.31	53.81	-0.07%	3,078
Dec 15, 2025	54.09	54.85	54.01	54.35	53.85	0.38%	26,759
Dec 12, 2025	53.88	54.63	53.82	54.14	53.64	1.18%	22,576
Dec 11, 2025	54.03	54.30	53.49	53.51	53.02	0.25%	11,490
Dec 10, 2025	54.18	54.49	53.18	53.38	52.89	-1.63%	5,786
Dec 9, 2025	54.77	55.10	54.13	54.26	53.76	-1.36%	5,064
Dec 8, 2025	54.90	55.28	54.50	55.01	54.50	-0.06%	4,502
Dec 5, 2025	55.78	56.30	54.94	55.04	54.54	-1.43%	3,939
Dec 4, 2025	56.09	56.32	55.64	55.84	55.33	0.24%	3,796
Dec 3, 2025	55.93	56.69	55.50	55.70	55.19	0.02%	1,293
Dec 2, 2025	56.49	56.62	55.47	55.69	55.18	-1.64%	15,584
Dec 1, 2025	58.08	59.24	56.07	56.62	56.10	-1.56%	5,093
Nov 28, 2025	57.47	57.61	56.98	57.51	56.99	0.74%	10,809
Nov 26, 2025	56.59	57.10	56.34	57.09	56.56	1.79%	7,261
Nov 25, 2025	56.27	56.93	55.60	56.08	55.57	-0.09%	5,812
Nov 24, 2025	56.99	57.11	55.90	56.13	55.62	-1.17%	1,743
Nov 21, 2025	55.80	56.83	55.56	56.80	56.28	2.52%	13,106
Nov 20, 2025	55.50	56.50	55.40	55.40	54.89	-0.72%	3,836
Nov 19, 2025	55.74	55.94	55.05	55.80	55.29	0.33%	2,758
Nov 18, 2025	55.73	55.86	55.27	55.62	55.11	-0.54%	7,663
Nov 17, 2025	56.85	57.93	55.90	55.92	55.41	-1.55%	1,786
Nov 14, 2025	57.07	57.62	56.54	56.80	56.28	-1.30%	518,075
Nov 13, 2025	57.40	57.69	56.94	57.55	57.03	0.57%	16,351
Nov 12, 2025	57.08	57.52	56.85	57.22	56.70	0.20%	19,006
Nov 11, 2025	56.42	57.46	56.25	57.11	56.58	1.35%	449,638
Nov 10, 2025	57.95	57.95	56.22	56.35	55.83	-1.23%	21,169
Nov 7, 2025	56.00	57.79	56.00	57.05	56.52	1.50%	5,548
Nov 6, 2025	55.68	56.77	55.62	56.20	55.69	0.81%	1,776
Nov 5, 2025	56.28	56.50	55.49	55.75	55.24	-0.45%	2,890
Nov 4, 2025	57.21	57.21	55.50	56.00	55.49	-2.14%	3,923
Nov 3, 2025	57.46	57.62	56.58	57.23	56.70	-0.66%	2,200
Oct 31, 2025	57.44	57.87	56.65	57.61	57.08	-0.41%	5,507
Oct 30, 2025	57.98	59.26	57.70	57.85	57.32	1.13%	15,794
Oct 29, 2025	56.66	59.07	56.49	57.20	56.68	-6.41%	36,728
Oct 28, 2025	61.64	62.39	61.09	61.12	60.56	-0.31%	11,017