Mondelez International, Inc. (LON:0R0G)
London · Delayed Price · Currency is GBP · Price in USD 57.51
+0.42 (0.74%)
At close: Nov 28, 2025
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 61.50 | 61.75 | 60.90 | 60.90 | 60.90 | -0.99% | 1,325 |
| Oct 8, 2025 | 62.67 | 62.69 | 61.48 | 61.51 | 61.51 | -2.13% | 2,933 |
| Oct 7, 2025 | 61.75 | 63.17 | 61.73 | 62.85 | 62.85 | 0.82% | 2,225 |
| Oct 6, 2025 | 62.56 | 63.70 | 61.49 | 62.34 | 62.34 | -1.55% | 1,813 |
| 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 | 61.77 | -1.32% | 2,877 |
| Sep 26, 2025 | 62.65 | 63.23 | 62.39 | 63.10 | 62.59 | 0.53% | 607 |
| Sep 25, 2025 | 64.30 | 65.00 | 62.77 | 62.77 | 62.26 | -2.70% | 3,166 |
| Sep 24, 2025 | 63.81 | 64.70 | 63.81 | 64.51 | 63.99 | 1.21% | 4,320 |
| Sep 23, 2025 | 63.50 | 63.80 | 63.31 | 63.74 | 63.23 | 0.64% | 1,431 |
| Sep 22, 2025 | 62.61 | 63.80 | 62.61 | 63.33 | 62.82 | -0.57% | 32,062 |
| Sep 19, 2025 | 63.56 | 63.78 | 63.00 | 63.69 | 63.18 | 0.81% | 3,029 |