Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2025	58.59	58.63	57.51	58.53	58.53	0.14%	9,233,690
Feb 7, 2025	58.05	58.81	57.68	58.45	58.45	1.07%	15,972,878
Feb 6, 2025	58.06	58.60	57.22	57.83	57.83	0.70%	14,019,139
Feb 5, 2025	54.25	57.56	53.95	57.43	57.43	2.33%	25,660,635
Feb 4, 2025	56.68	57.03	55.88	56.12	56.12	-2.25%	12,538,151
Feb 3, 2025	57.99	57.99	56.85	57.41	57.41	-1.00%	8,130,392
Jan 31, 2025	57.08	58.46	57.08	57.99	57.99	-0.72%	10,121,979
Jan 30, 2025	57.50	58.46	57.24	58.41	58.41	2.24%	9,024,220
Jan 29, 2025	56.89	57.59	56.89	57.13	57.13	0.39%	9,170,621
Jan 28, 2025	58.26	58.59	56.61	56.91	56.91	-2.43%	10,769,268
Jan 27, 2025	58.43	59.28	57.72	58.33	58.33	1.58%	11,645,318
Jan 24, 2025	56.86	57.62	56.81	57.42	57.42	0.81%	7,383,443
Jan 23, 2025	56.54	57.00	56.11	56.96	56.96	1.15%	8,942,723
Jan 22, 2025	57.14	57.76	56.13	56.31	56.31	-2.24%	14,606,182
Jan 21, 2025	57.46	58.19	57.25	57.60	57.60	-0.45%	11,346,880
Jan 17, 2025	58.42	58.75	57.82	57.86	57.86	-0.24%	12,663,461
Jan 16, 2025	56.29	58.08	56.01	58.00	58.00	2.40%	10,572,820
Jan 15, 2025	57.33	57.81	56.56	56.64	56.64	-0.81%	8,839,794
Jan 14, 2025	56.11	57.11	55.98	57.10	57.10	1.66%	10,313,585
Jan 13, 2025	56.30	56.68	55.97	56.17	56.17	-0.14%	17,172,143
Jan 10, 2025	57.52	58.22	56.21	56.25	56.25	-3.50%	11,668,355
Jan 8, 2025	58.20	58.38	57.67	58.29	58.29	-	8,332,507
Jan 7, 2025	57.81	59.11	57.81	58.29	58.29	0.12%	11,236,755
Jan 6, 2025	59.59	59.69	58.12	58.22	58.22	-2.74%	9,337,387
Jan 3, 2025	59.88	60.13	59.52	59.86	59.86	0.61%	7,036,472
Jan 2, 2025	60.00	60.24	59.28	59.50	59.50	-0.39%	6,160,054
Dec 31, 2024	59.38	59.93	59.13	59.73	59.73	0.29%	6,904,399
Dec 30, 2024	60.13	60.33	59.34	59.56	59.10	-1.08%	7,580,623
Dec 27, 2024	59.71	60.31	59.65	60.21	59.74	0.60%	7,608,190
Dec 26, 2024	59.75	60.27	59.71	59.85	59.38	-0.25%	6,103,672
Dec 24, 2024	59.12	60.03	59.02	60.00	59.53	1.21%	5,885,454
Dec 23, 2024	59.37	59.75	58.90	59.28	58.82	-0.19%	8,443,803
Dec 20, 2024	59.14	60.25	59.10	59.39	58.93	0.20%	34,652,299
Dec 19, 2024	59.78	60.20	59.24	59.27	58.81	-1.25%	13,498,328
Dec 18, 2024	60.90	61.31	59.96	60.02	59.55	-2.15%	14,385,812
Dec 17, 2024	61.45	62.38	61.24	61.34	60.86	-0.24%	10,314,608
Dec 16, 2024	61.95	62.59	61.45	61.49	61.01	-0.71%	9,072,643
Dec 13, 2024	62.29	62.73	61.81	61.93	61.45	-1.12%	7,120,466
Dec 12, 2024	62.76	63.36	62.47	62.63	62.14	-0.78%	8,041,530
Dec 11, 2024	64.10	64.30	63.00	63.12	62.63	2.22%	12,901,654
Dec 10, 2024	61.40	62.15	60.48	61.75	61.27	0.50%	9,728,116
Dec 9, 2024	62.79	63.13	60.33	61.44	60.96	-2.26%	19,609,191
Dec 6, 2024	63.30	63.87	62.77	62.86	62.37	-0.60%	6,789,595
Dec 5, 2024	63.02	63.30	62.43	63.24	62.75	-0.05%	10,781,051
Dec 4, 2024	64.20	64.44	63.01	63.27	62.78	-2.38%	8,302,119
Dec 3, 2024	65.27	65.27	64.69	64.81	64.30	-0.64%	6,626,778
Dec 2, 2024	65.06	65.27	64.39	65.23	64.72	0.43%	9,985,399
Nov 29, 2024	65.06	65.28	64.86	64.95	64.44	-0.17%	5,095,986
Nov 27, 2024	65.09	65.38	64.96	65.06	64.55	0.28%	5,045,026
Nov 26, 2024	64.97	65.28	64.46	64.88	64.37	-0.09%	8,706,110
Nov 25, 2024	64.54	65.10	64.42	64.94	64.43	0.84%	10,733,802
Nov 22, 2024	64.56	65.10	64.03	64.40	63.90	-0.60%	7,125,277
Nov 21, 2024	64.43	64.91	63.95	64.79	64.28	0.57%	6,971,787
Nov 20, 2024	63.86	64.51	63.64	64.42	63.92	0.86%	5,232,709
Nov 19, 2024	63.70	63.97	63.40	63.87	63.37	0.05%	5,621,715
Nov 18, 2024	64.67	64.68	63.72	63.84	63.34	-1.01%	6,983,698
Nov 15, 2024	65.32	65.34	63.91	64.49	63.99	-1.63%	7,204,038
Nov 14, 2024	66.18	66.41	65.48	65.56	65.05	-0.67%	6,837,737
Nov 13, 2024	66.05	66.19	65.37	66.00	65.49	-0.78%	5,389,181
Nov 12, 2024	66.33	66.74	65.80	66.52	66.00	0.64%	6,304,294
Nov 11, 2024	65.70	66.57	65.65	66.10	65.58	-0.15%	7,972,393
Nov 8, 2024	65.72	66.26	65.56	66.20	65.68	0.73%	4,864,543
Nov 7, 2024	66.42	66.58	65.59	65.72	65.21	-0.98%	6,511,632
Nov 6, 2024	69.02	69.19	66.12	66.37	65.85	-3.88%	9,758,623
Nov 5, 2024	68.37	69.20	68.01	69.05	68.51	1.01%	5,383,773
Nov 4, 2024	68.80	68.81	67.75	68.36	67.83	-0.22%	5,704,387
Nov 1, 2024	68.76	68.97	68.22	68.51	67.98	0.04%	6,470,448
Oct 31, 2024	69.65	69.85	68.46	68.48	67.95	-1.88%	7,207,838
Oct 30, 2024	68.31	70.16	67.80	69.79	69.25	0.93%	10,475,181
Oct 29, 2024	69.25	69.71	69.07	69.15	68.61	-0.56%	8,407,609
Oct 28, 2024	69.41	70.05	69.02	69.54	69.00	0.45%	4,821,898
Oct 25, 2024	70.05	70.31	69.17	69.23	68.69	-1.03%	6,176,667
Oct 24, 2024	70.30	70.80	69.92	69.95	69.40	-0.86%	4,756,803
Oct 23, 2024	70.88	71.33	70.52	70.56	70.01	-1.11%	6,588,680
Oct 22, 2024	70.25	71.39	70.05	71.35	70.79	1.31%	5,687,550
Oct 21, 2024	71.50	71.82	70.40	70.43	69.88	-1.61%	4,811,746
Oct 18, 2024	71.10	71.78	70.92	71.58	71.02	0.65%	7,373,977
Oct 17, 2024	72.15	72.35	71.02	71.12	70.57	-1.10%	5,208,532
Oct 16, 2024	71.86	72.06	71.33	71.91	71.35	0.15%	4,231,507
Oct 15, 2024	70.80	72.70	70.73	71.80	71.24	1.80%	5,888,611
Oct 14, 2024	70.53	70.73	69.93	70.53	69.98	-0.18%	5,143,542
Oct 11, 2024	71.41	71.41	70.58	70.66	70.11	-0.67%	4,338,547
Oct 10, 2024	71.39	71.43	70.75	71.14	70.59	0.13%	4,572,292
Oct 9, 2024	70.80	71.20	70.35	71.05	70.50	0.28%	4,317,073
Oct 8, 2024	71.00	71.17	70.35	70.85	70.30	-0.21%	4,186,267
Oct 7, 2024	71.50	71.59	70.80	71.00	70.45	-0.71%	4,354,569
Oct 4, 2024	70.95	71.60	70.80	71.51	70.95	0.49%	4,379,169
Oct 3, 2024	72.20	72.20	71.07	71.16	70.60	-1.55%	4,997,089
Oct 2, 2024	72.86	72.97	72.02	72.28	71.72	-0.97%	5,047,618
Oct 1, 2024	73.66	73.90	72.91	72.99	72.42	-0.92%	5,307,595
Sep 30, 2024	74.04	74.36	73.19	73.67	73.10	-0.71%	5,792,771
Sep 27, 2024	74.72	75.11	74.11	74.20	73.15	-0.16%	4,697,065
Sep 26, 2024	74.06	74.65	74.03	74.32	73.27	0.35%	3,961,504
Sep 25, 2024	74.47	74.62	73.88	74.06	73.02	-0.13%	4,949,754
Sep 24, 2024	74.41	74.79	74.04	74.16	73.12	-0.55%	8,149,579
Sep 23, 2024	74.55	75.03	73.72	74.57	73.52	0.39%	5,274,041
Sep 20, 2024	74.77	75.49	74.19	74.28	73.23	-0.67%	11,330,174
Sep 19, 2024	75.08	75.23	74.55	74.78	73.73	-0.36%	5,091,258
Sep 18, 2024	75.08	75.50	74.51	75.05	73.99	-0.07%	4,622,201
Sep 17, 2024	75.68	75.94	75.09	75.10	74.04	-0.57%	3,533,625