Mondelez International, Inc. (LON:0R0G)
London · Delayed Price · Currency is GBP · Price in USD 57.05
+0.84 (1.50%)
At close: Nov 7, 2025
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 62.27 | -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 |
| Sep 18, 2025 | 62.90 | 63.23 | 62.27 | 63.18 | 62.67 | 0.06% | 1,352 |
| Sep 17, 2025 | 62.61 | 63.56 | 62.61 | 63.14 | 62.63 | 0.84% | 656 |
| Sep 16, 2025 | 61.62 | 62.82 | 61.62 | 62.61 | 62.11 | 1.04% | 652 |
| Sep 15, 2025 | 61.97 | 62.58 | 61.69 | 61.97 | 61.47 | 0.05% | 1,282 |
| Sep 12, 2025 | 62.02 | 62.42 | 61.72 | 61.94 | 61.44 | -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 | 61.43 | -1.46% | 4,248 |
| Sep 9, 2025 | 61.98 | 62.85 | 61.81 | 62.85 | 62.34 | 1.93% | 4,793 |
| Sep 8, 2025 | 61.65 | 61.70 | 61.07 | 61.66 | 61.16 | -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 | 61.20 | 0.55% | 19,628 |
| Aug 29, 2025 | 61.78 | 61.78 | 61.05 | 61.36 | 60.87 | 0.24% | 6,179 |