Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	50.73	50.73	50.17	50.49	50.49	0.66%	-
Mar 4, 2026	50.58	50.58	50.16	50.16	50.16	-1.45%	-
Mar 3, 2026	51.70	51.96	50.90	50.90	50.90	-1.89%	-
Mar 2, 2026	52.54	52.54	51.88	51.88	51.88	0.46%	-
Feb 27, 2026	50.83	51.64	50.83	51.64	51.64	1.59%	-
Feb 26, 2026	50.95	51.15	50.83	50.83	50.83	-0.10%	-
Feb 25, 2026	51.82	51.89	50.88	50.88	50.88	-1.38%	-
Feb 24, 2026	51.16	51.59	51.16	51.59	51.59	0.88%	-
Feb 23, 2026	49.82	51.14	49.63	51.14	51.14	2.08%	-
Feb 20, 2026	50.24	50.24	49.75	50.10	50.10	1.31%	4
Feb 19, 2026	50.65	51.26	49.45	49.45	49.45	-2.04%	-
Feb 18, 2026	50.70	50.70	50.48	50.48	50.48	-0.16%	-
Feb 17, 2026	52.81	53.04	50.56	50.56	50.56	-4.19%	20
Feb 16, 2026	52.69	52.91	52.65	52.77	52.77	0.59%	33
Feb 13, 2026	52.19	52.46	52.14	52.46	52.46	-0.21%	-
Feb 12, 2026	51.74	52.57	51.13	52.57	52.57	1.33%	-
Feb 11, 2026	51.14	51.88	50.85	51.88	51.88	1.27%	-
Feb 10, 2026	50.91	51.23	49.57	51.23	51.23	2.95%	-
Feb 9, 2026	50.62	50.62	49.76	49.76	49.76	-2.12%	-
Feb 6, 2026	51.29	51.29	50.84	50.84	50.84	0.75%	100
Feb 5, 2026	50.25	51.24	50.20	50.46	50.46	0.58%	413
Feb 4, 2026	48.30	50.33	48.15	50.17	50.17	-0.44%	103
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%	-