Mondelez International, Inc. (LON:0R0G)
London · Delayed Price · Currency is GBP · Price in USD 63.32
+1.21 (1.95%)
At close: Oct 3, 2025
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 61.98 | 63.32 | 61.53 | 63.32 | 63.32 | 1.94% | 2,070 |
| Oct 2, 2025 | 62.93 | 62.94 | 61.91 | 62.11 | 62.11 | -0.92% | 1,468 |
| Oct 1, 2025 | 63.32 | 63.32 | 62.23 | 62.69 | 62.69 | 0.19% | 2,909 |
| Sep 30, 2025 | 62.54 | 62.83 | 62.18 | 62.57 | 62.57 | 0.48% | 1,289 |
| Sep 29, 2025 | 63.39 | 63.52 | 61.26 | 62.27 | 61.78 | -1.32% | 2,877 |
| Sep 26, 2025 | 62.65 | 63.23 | 62.39 | 63.10 | 62.60 | 0.53% | 607 |
| Sep 25, 2025 | 64.30 | 65.00 | 62.77 | 62.77 | 62.27 | -2.70% | 3,166 |
| Sep 24, 2025 | 63.81 | 64.70 | 63.81 | 64.51 | 64.00 | 1.21% | 4,320 |
| Sep 23, 2025 | 63.50 | 63.80 | 63.31 | 63.74 | 63.24 | 0.64% | 1,431 |
| Sep 22, 2025 | 62.61 | 63.80 | 62.61 | 63.33 | 62.83 | -0.57% | 32,062 |
| Sep 19, 2025 | 63.56 | 63.78 | 63.00 | 63.69 | 63.19 | 0.81% | 3,029 |
| Sep 18, 2025 | 62.90 | 63.23 | 62.27 | 63.18 | 62.68 | 0.06% | 1,352 |
| Sep 17, 2025 | 62.61 | 63.56 | 62.61 | 63.14 | 62.64 | 0.84% | 656 |
| Sep 16, 2025 | 61.62 | 62.82 | 61.62 | 62.61 | 62.12 | 1.04% | 652 |
| Sep 15, 2025 | 61.97 | 62.58 | 61.69 | 61.97 | 61.48 | 0.05% | 1,282 |
| Sep 12, 2025 | 62.02 | 62.42 | 61.72 | 61.94 | 61.45 | -1.21% | 3,397 |
| Sep 11, 2025 | 62.45 | 63.18 | 62.33 | 62.70 | 62.20 | 1.24% | 9,456 |
| Sep 10, 2025 | 62.48 | 62.48 | 61.43 | 61.93 | 61.44 | -1.46% | 4,248 |
| Sep 9, 2025 | 61.98 | 62.85 | 61.81 | 62.85 | 62.35 | 1.93% | 4,793 |
| Sep 8, 2025 | 61.65 | 61.70 | 61.07 | 61.66 | 61.17 | -0.03% | 5,211 |
| Sep 5, 2025 | 61.12 | 62.44 | 60.93 | 61.68 | 61.19 | 1.07% | 13,533 |
| Sep 4, 2025 | 61.40 | 61.40 | 60.89 | 61.03 | 60.54 | 0.02% | 2,804 |
| Sep 3, 2025 | 61.47 | 61.64 | 59.44 | 61.02 | 60.53 | -1.10% | 3,301 |
| Sep 2, 2025 | 61.35 | 61.93 | 61.19 | 61.70 | 61.21 | 0.55% | 19,628 |
| Aug 29, 2025 | 61.78 | 61.78 | 61.05 | 61.36 | 60.87 | 0.24% | 6,179 |
| Aug 28, 2025 | 61.80 | 61.96 | 61.05 | 61.21 | 60.73 | -0.22% | 14,115 |
| Aug 27, 2025 | 61.80 | 61.80 | 61.33 | 61.35 | 60.86 | -0.86% | 11,411 |
| Aug 26, 2025 | 62.09 | 62.10 | 61.61 | 61.88 | 61.39 | -0.89% | 1,226 |
| Aug 25, 2025 | 63.47 | 63.47 | 62.10 | 62.43 | 61.94 | -1.25% | 1,769 |
| Aug 22, 2025 | 63.25 | 63.79 | 63.14 | 63.22 | 62.72 | 0.51% | 4,309 |
| Aug 21, 2025 | 63.00 | 63.35 | 62.41 | 62.90 | 62.40 | -0.47% | 1,686 |
| Aug 20, 2025 | 63.15 | 64.04 | 62.72 | 63.20 | 62.70 | 1.52% | 2,524 |
| Aug 19, 2025 | 62.06 | 62.58 | 61.79 | 62.25 | 61.76 | 0.35% | 1,558 |
| Aug 18, 2025 | 62.02 | 62.29 | 61.73 | 62.03 | 61.54 | -0.28% | 3,044 |
| Aug 15, 2025 | 61.74 | 62.21 | 61.33 | 62.21 | 61.71 | 0.89% | 1,247 |
| Aug 14, 2025 | 62.03 | 62.06 | 61.51 | 61.66 | 61.17 | -0.36% | 1,736 |
| Aug 13, 2025 | 61.40 | 62.26 | 61.25 | 61.88 | 61.39 | 0.23% | 1,258 |
| Aug 12, 2025 | 61.55 | 61.81 | 61.28 | 61.73 | 61.24 | 0.37% | 1,563 |
| Aug 11, 2025 | 62.02 | 62.08 | 60.34 | 61.51 | 61.02 | -0.31% | 6,239 |
| Aug 8, 2025 | 62.48 | 62.49 | 61.50 | 61.70 | 61.21 | -1.43% | 4,392 |
| Aug 7, 2025 | 62.03 | 62.62 | 61.85 | 62.59 | 62.10 | 0.39% | 1,658 |
| Aug 6, 2025 | 62.71 | 62.76 | 62.06 | 62.35 | 61.86 | -0.35% | 844 |
| Aug 5, 2025 | 63.31 | 63.53 | 62.57 | 62.57 | 62.07 | -1.95% | 2,370 |
| Aug 4, 2025 | 63.90 | 64.22 | 63.36 | 63.82 | 63.31 | -0.59% | 952 |
| Aug 1, 2025 | 65.15 | 66.24 | 64.19 | 64.20 | 63.69 | -1.84% | 1,571 |
| Jul 31, 2025 | 64.64 | 65.62 | 64.19 | 65.40 | 64.88 | -0.95% | 1,794 |
| Jul 30, 2025 | 67.60 | 67.95 | 65.35 | 66.02 | 65.50 | -5.13% | 30,730 |
| Jul 29, 2025 | 70.00 | 70.30 | 69.45 | 69.59 | 69.04 | 0.14% | 6,835 |
| Jul 28, 2025 | 70.56 | 70.56 | 69.22 | 69.50 | 68.95 | -1.26% | 3,017 |
| Jul 25, 2025 | 70.27 | 70.39 | 70.01 | 70.38 | 69.82 | 0.40% | 1,098 |