Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	48.00	48.15	47.76	47.76	47.76	-0.82%	250
Dec 3, 2025	48.20	48.24	48.11	48.16	48.16	0.24%	-
Dec 2, 2025	48.74	48.74	48.04	48.04	48.04	-0.91%	-
Dec 1, 2025	49.78	49.78	48.48	48.48	48.48	-2.29%	-
Nov 28, 2025	49.29	49.62	49.24	49.62	49.62	0.80%	-
Nov 27, 2025	49.31	49.37	49.22	49.22	49.22	0.36%	-
Nov 26, 2025	48.77	49.13	48.77	49.05	49.05	0.43%	-
Nov 25, 2025	48.77	48.84	48.34	48.84	48.84	-0.87%	-
Nov 24, 2025	49.50	49.50	49.27	49.27	49.27	0.67%	-
Nov 21, 2025	48.29	48.94	48.29	48.94	48.94	1.23%	-
Nov 20, 2025	48.61	48.61	48.34	48.34	48.34	0.47%	-
Nov 19, 2025	48.13	48.19	47.95	48.12	48.12	0.19%	-
Nov 18, 2025	48.13	48.13	47.84	48.03	48.03	-0.58%	-
Nov 17, 2025	49.30	49.30	48.31	48.31	48.31	-1.19%	21
Nov 14, 2025	49.17	49.33	48.89	48.89	48.89	-0.65%	-
Nov 13, 2025	49.33	49.33	49.01	49.21	49.21	-0.49%	-
Nov 12, 2025	49.31	49.45	49.28	49.45	49.45	0.70%	-
Nov 11, 2025	48.78	49.10	48.68	49.10	49.10	0.45%	-
Nov 10, 2025	49.44	49.44	48.88	48.88	48.88	-1.63%	188
Nov 7, 2025	48.78	49.69	48.63	49.69	49.69	1.64%	-
Nov 6, 2025	48.70	48.89	48.61	48.89	48.89	0.90%	-
Nov 5, 2025	49.27	49.27	48.46	48.46	48.46	-0.82%	-
Nov 4, 2025	49.26	49.57	48.86	48.86	48.86	-1.54%	-
Nov 3, 2025	49.92	50.13	49.57	49.62	49.62	-1.06%	300
Oct 31, 2025	49.87	50.15	49.37	50.15	50.15	-0.89%	-
Oct 30, 2025	49.93	50.89	49.83	50.60	50.60	1.74%	-
Oct 29, 2025	48.78	49.90	48.78	49.74	49.74	-6.50%	-
Oct 28, 2025	52.90	53.19	52.63	53.19	53.19	1.39%	-
Oct 27, 2025	52.35	52.46	52.07	52.46	52.46	0.29%	-
Oct 24, 2025	52.62	52.68	52.31	52.31	52.31	-1.08%	-
Oct 23, 2025	53.46	53.63	52.88	52.88	52.88	-1.44%	-
Oct 22, 2025	53.31	53.65	53.08	53.65	53.65	0.36%	185
Oct 21, 2025	54.06	54.23	53.46	53.46	53.46	-0.82%	-
Oct 20, 2025	53.58	53.90	53.51	53.90	53.90	0.77%	-
Oct 17, 2025	53.09	53.49	52.99	53.49	53.49	0.09%	-
Oct 16, 2025	53.57	53.57	53.04	53.44	53.44	0.98%	190
Oct 15, 2025	53.64	53.64	52.92	52.92	52.92	0.11%	68
Oct 14, 2025	53.06	53.06	52.81	52.86	52.86	0.82%	-
Oct 13, 2025	52.90	53.10	52.43	52.43	52.43	-1.30%	-
Oct 10, 2025	52.82	53.12	52.81	53.12	53.12	-0.24%	188
Oct 9, 2025	52.99	53.25	52.85	53.25	53.25	-0.37%	-
Oct 8, 2025	53.87	53.89	53.45	53.45	53.45	-0.67%	-
Oct 7, 2025	52.87	53.81	52.87	53.81	53.81	1.68%	-
Oct 6, 2025	53.44	53.71	52.92	52.92	52.92	-1.08%	-
Oct 3, 2025	53.10	53.50	52.52	53.50	53.50	0.75%	40
Oct 2, 2025	53.54	53.54	53.06	53.10	53.10	-0.43%	-
Oct 1, 2025	53.13	53.33	53.13	53.33	53.33	0.04%	-
Sep 30, 2025	52.91	53.31	52.71	53.31	53.31	-0.87%	-
Sep 26, 2025	53.79	53.79	53.69	53.78	53.35	-0.77%	-
Sep 25, 2025	54.92	55.24	54.20	54.20	53.77	-1.06%	-