Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	49.66	50.59	49.60	50.39	50.39	1.26%	-
Feb 2, 2026	49.70	49.85	49.53	49.77	49.77	1.80%	21
Jan 30, 2026	47.84	48.89	47.84	48.89	48.89	0.50%	-
Jan 29, 2026	48.17	48.64	48.17	48.64	48.64	-1.29%	200
Jan 28, 2026	49.13	49.34	49.13	49.28	49.28	0.06%	-
Jan 27, 2026	49.23	49.25	48.73	49.25	49.25	0.45%	35
Jan 26, 2026	49.27	49.36	49.03	49.03	49.03	-0.26%	-
Jan 23, 2026	49.15	49.16	49.08	49.16	49.16	-0.44%	-
Jan 22, 2026	49.15	49.37	48.89	49.37	49.37	0.78%	-
Jan 21, 2026	49.28	49.48	48.99	48.99	48.99	-0.24%	-
Jan 20, 2026	48.78	49.11	48.56	49.11	49.11	0.69%	-
Jan 19, 2026	49.25	49.25	48.78	48.78	48.78	-1.07%	-
Jan 16, 2026	49.63	49.63	49.24	49.31	49.31	-0.10%	8
Jan 15, 2026	49.80	49.80	49.15	49.36	49.36	1.05%	55
Jan 14, 2026	48.13	48.84	47.88	48.84	48.84	2.35%	-
Jan 13, 2026	47.12	47.72	47.07	47.72	47.72	1.36%	-
Jan 12, 2026	47.30	47.30	47.08	47.08	47.08	1.18%	-
Jan 9, 2026	46.22	46.53	46.08	46.53	46.53	2.46%	219
Jan 8, 2026	44.80	45.42	44.01	45.42	45.42	2.24%	70
Jan 7, 2026	45.19	45.25	44.42	44.42	44.42	-1.83%	-
Jan 6, 2026	45.80	45.84	45.25	45.25	45.25	-0.80%	100
Jan 5, 2026	46.24	46.24	45.62	45.62	45.62	-0.48%	44
Jan 2, 2026	46.29	46.29	45.84	45.84	45.84	-	60
Dec 23, 2025	46.21	46.23	45.84	45.84	45.41	-1.48%	-
Dec 22, 2025	46.55	46.55	46.03	46.53	46.09	-0.95%	100
Dec 19, 2025	46.78	46.97	46.41	46.97	46.53	1.10%	-
Dec 18, 2025	45.78	46.46	45.78	46.46	46.03	1.10%	-
Dec 17, 2025	46.16	46.35	45.96	45.96	45.53	-0.36%	-
Dec 16, 2025	46.49	46.49	46.12	46.12	45.69	-0.31%	4
Dec 15, 2025	46.80	46.80	45.93	46.27	45.84	-0.60%	165
Dec 12, 2025	45.95	46.55	45.94	46.55	46.11	0.78%	-
Dec 11, 2025	46.16	46.48	46.11	46.19	45.76	0.86%	430
Dec 10, 2025	46.60	46.68	45.79	45.79	45.37	-1.88%	-
Dec 9, 2025	47.18	47.31	46.67	46.67	46.23	-1.58%	-
Dec 8, 2025	47.10	47.42	46.95	47.42	46.98	-1.89%	-
Dec 5, 2025	47.86	48.33	47.78	48.33	47.88	1.19%	75
Dec 4, 2025	48.00	48.15	47.76	47.76	47.32	-0.82%	250
Dec 3, 2025	48.20	48.24	48.11	48.16	47.71	0.24%	-
Dec 2, 2025	48.74	48.74	48.04	48.04	47.59	-0.91%	-
Dec 1, 2025	49.78	49.78	48.48	48.48	48.03	-2.29%	-
Nov 28, 2025	49.29	49.62	49.24	49.62	49.15	0.80%	-
Nov 27, 2025	49.31	49.37	49.22	49.22	48.76	0.36%	-
Nov 26, 2025	48.77	49.13	48.77	49.05	48.59	0.43%	-
Nov 25, 2025	48.77	48.84	48.34	48.84	48.38	-0.87%	-
Nov 24, 2025	49.50	49.50	49.27	49.27	48.81	0.67%	-
Nov 21, 2025	48.29	48.94	48.29	48.94	48.48	1.23%	-
Nov 20, 2025	48.61	48.61	48.34	48.34	47.89	0.47%	-
Nov 19, 2025	48.13	48.19	47.95	48.12	47.67	0.19%	-
Nov 18, 2025	48.13	48.13	47.84	48.03	47.58	-0.58%	-
Nov 17, 2025	49.30	49.30	48.31	48.31	47.86	-1.19%	21