Mondelez International, Inc. (LON:0R0G)
London · Delayed Price · Currency is GBP · Price in USD 61.94
-0.76 (-1.21%)
At close: Sep 12, 2025
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 62.02 | 62.42 | 61.72 | 61.94 | 61.94 | -1.21% | 3,397 |
| Sep 11, 2025 | 62.45 | 63.18 | 62.33 | 62.70 | 62.70 | 1.24% | 9,456 |
| Sep 10, 2025 | 62.48 | 62.48 | 61.43 | 61.93 | 61.93 | -1.46% | 4,248 |
| Sep 9, 2025 | 61.98 | 62.85 | 61.81 | 62.85 | 62.85 | 1.93% | 4,793 |
| Sep 8, 2025 | 61.65 | 61.70 | 61.07 | 61.66 | 61.66 | -0.03% | 5,211 |
| Sep 5, 2025 | 61.12 | 62.44 | 60.93 | 61.68 | 61.68 | 1.07% | 13,533 |
| Sep 4, 2025 | 61.40 | 61.40 | 60.89 | 61.03 | 61.03 | 0.02% | 2,804 |
| Sep 3, 2025 | 61.47 | 61.64 | 59.44 | 61.02 | 61.02 | -1.10% | 3,301 |
| Sep 2, 2025 | 61.35 | 61.93 | 61.19 | 61.70 | 61.70 | 0.55% | 19,628 |
| Aug 29, 2025 | 61.78 | 61.78 | 61.05 | 61.36 | 61.36 | 0.24% | 6,179 |
| Aug 28, 2025 | 61.80 | 61.96 | 61.05 | 61.21 | 61.21 | -0.22% | 14,115 |
| Aug 27, 2025 | 61.80 | 61.80 | 61.33 | 61.35 | 61.35 | -0.86% | 11,411 |
| Aug 26, 2025 | 62.09 | 62.10 | 61.61 | 61.88 | 61.88 | -0.89% | 1,226 |
| Aug 25, 2025 | 63.47 | 63.47 | 62.10 | 62.43 | 62.43 | -1.25% | 1,769 |
| Aug 22, 2025 | 63.25 | 63.79 | 63.14 | 63.22 | 63.22 | 0.51% | 4,309 |
| Aug 21, 2025 | 63.00 | 63.35 | 62.41 | 62.90 | 62.90 | -0.47% | 1,686 |
| Aug 20, 2025 | 63.15 | 64.04 | 62.72 | 63.20 | 63.20 | 1.52% | 2,524 |
| Aug 19, 2025 | 62.06 | 62.58 | 61.79 | 62.25 | 62.25 | 0.35% | 1,558 |
| Aug 18, 2025 | 62.02 | 62.29 | 61.73 | 62.03 | 62.03 | -0.28% | 3,044 |
| Aug 15, 2025 | 61.74 | 62.21 | 61.33 | 62.21 | 62.21 | 0.89% | 1,247 |
| Aug 14, 2025 | 62.03 | 62.06 | 61.51 | 61.66 | 61.66 | -0.36% | 1,736 |
| Aug 13, 2025 | 61.40 | 62.26 | 61.25 | 61.88 | 61.88 | 0.23% | 1,258 |
| Aug 12, 2025 | 61.55 | 61.81 | 61.28 | 61.73 | 61.73 | 0.37% | 1,563 |
| Aug 11, 2025 | 62.02 | 62.08 | 60.34 | 61.51 | 61.51 | -0.31% | 6,239 |
| Aug 8, 2025 | 62.48 | 62.49 | 61.50 | 61.70 | 61.70 | -1.43% | 4,392 |
| Aug 7, 2025 | 62.03 | 62.62 | 61.85 | 62.59 | 62.59 | 0.39% | 1,658 |
| Aug 6, 2025 | 62.71 | 62.76 | 62.06 | 62.35 | 62.35 | -0.35% | 844 |
| Aug 5, 2025 | 63.31 | 63.53 | 62.57 | 62.57 | 62.57 | -1.95% | 2,370 |
| Aug 4, 2025 | 63.90 | 64.22 | 63.36 | 63.82 | 63.82 | -0.59% | 952 |
| Aug 1, 2025 | 65.15 | 66.24 | 64.19 | 64.20 | 64.20 | -1.84% | 1,571 |
| Jul 31, 2025 | 64.64 | 65.62 | 64.19 | 65.40 | 65.40 | -0.95% | 1,794 |
| Jul 30, 2025 | 67.60 | 67.95 | 65.35 | 66.02 | 66.02 | -5.13% | 30,730 |
| Jul 29, 2025 | 70.00 | 70.30 | 69.45 | 69.59 | 69.59 | 0.14% | 6,835 |
| Jul 28, 2025 | 70.56 | 70.56 | 69.22 | 69.50 | 69.50 | -1.26% | 3,017 |
| Jul 25, 2025 | 70.27 | 70.39 | 70.01 | 70.38 | 70.38 | 0.40% | 1,098 |
| Jul 24, 2025 | 70.18 | 70.53 | 69.98 | 70.10 | 70.10 | 0.07% | 1,724 |
| Jul 23, 2025 | 71.00 | 71.13 | 69.95 | 70.05 | 70.05 | -0.74% | 2,692 |
| Jul 22, 2025 | 69.45 | 70.90 | 69.30 | 70.57 | 70.57 | 1.30% | 34,767 |
| Jul 21, 2025 | 69.87 | 70.40 | 69.48 | 69.67 | 69.67 | -0.49% | 2,956 |
| Jul 18, 2025 | 69.65 | 70.42 | 69.41 | 70.01 | 70.01 | 0.73% | 2,651 |
| Jul 17, 2025 | 68.33 | 69.50 | 68.30 | 69.50 | 69.50 | 3.22% | 948 |
| Jul 16, 2025 | 66.74 | 67.33 | 66.54 | 67.33 | 67.33 | 0.61% | 5,058 |
| Jul 15, 2025 | 67.50 | 67.64 | 66.79 | 66.92 | 66.92 | -0.81% | 2,740 |
| Jul 14, 2025 | 67.12 | 67.60 | 67.05 | 67.47 | 67.47 | 0.62% | 648 |
| Jul 11, 2025 | 67.10 | 67.10 | 66.05 | 67.05 | 67.05 | -0.33% | 2,057 |
| Jul 10, 2025 | 66.00 | 67.27 | 65.87 | 67.27 | 67.27 | 1.16% | 2,151 |
| Jul 9, 2025 | 68.30 | 68.30 | 66.17 | 66.50 | 66.50 | -2.41% | 1,383 |
| Jul 8, 2025 | 68.60 | 68.60 | 67.90 | 68.14 | 68.14 | -0.98% | 1,534 |
| Jul 7, 2025 | 68.94 | 68.94 | 68.04 | 68.82 | 68.82 | -0.12% | 3,269 |
| Jul 3, 2025 | 69.56 | 69.60 | 68.88 | 68.90 | 68.90 | -0.91% | 2,234 |