Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	67.85	68.04	67.22	67.85	67.85	0.19%	12,944,271
Mar 28, 2025	67.93	68.38	67.02	67.72	67.25	0.33%	11,578,549
Mar 27, 2025	66.90	67.62	66.49	67.50	67.04	1.76%	9,020,955
Mar 26, 2025	64.68	66.54	64.68	66.33	65.87	2.54%	9,111,528
Mar 25, 2025	64.76	64.88	64.14	64.69	64.25	-0.40%	7,459,105
Mar 24, 2025	64.55	65.07	64.25	64.95	64.50	0.68%	7,514,464
Mar 21, 2025	63.90	64.70	63.70	64.51	64.07	0.88%	25,430,050
Mar 20, 2025	64.12	64.33	63.57	63.95	63.51	-0.08%	6,013,646
Mar 19, 2025	63.97	64.43	63.48	64.00	63.56	-1.01%	8,181,850
Mar 18, 2025	65.20	65.51	64.49	64.65	64.21	-0.68%	6,062,137
Mar 17, 2025	64.15	65.26	63.90	65.09	64.64	1.21%	7,012,320
Mar 14, 2025	64.26	64.84	64.07	64.31	63.87	-0.59%	6,784,748
Mar 13, 2025	64.73	65.51	64.66	64.69	64.25	-0.45%	8,727,891
Mar 12, 2025	66.72	66.90	64.87	64.98	64.53	-4.23%	8,773,128
Mar 11, 2025	68.33	68.49	67.31	67.85	67.38	-0.44%	10,840,588
Mar 10, 2025	68.28	70.60	67.86	68.15	67.68	0.61%	13,961,232
Mar 7, 2025	66.67	69.68	66.63	67.74	67.27	1.47%	13,950,539
Mar 6, 2025	66.13	67.24	65.69	66.76	66.30	0.69%	10,713,673
Mar 5, 2025	65.25	66.45	65.18	66.30	65.84	1.55%	9,321,561
Mar 4, 2025	66.31	67.42	65.17	65.29	64.84	-0.74%	13,041,615
Mar 3, 2025	64.04	66.01	64.04	65.78	65.33	2.41%	8,668,890
Feb 28, 2025	64.71	64.71	63.65	64.23	63.79	0.39%	8,634,599
Feb 27, 2025	63.18	64.21	63.09	63.98	63.54	0.84%	6,944,691
Feb 26, 2025	65.40	65.50	63.28	63.45	63.01	-3.69%	9,542,931
Feb 25, 2025	65.22	66.27	65.00	65.88	65.43	0.80%	12,045,119
Feb 24, 2025	64.51	65.77	64.07	65.36	64.91	1.07%	16,269,948
Feb 21, 2025	62.17	64.86	61.76	64.67	64.23	4.02%	16,291,507
Feb 20, 2025	61.72	62.61	61.62	62.17	61.74	0.39%	9,533,673
Feb 19, 2025	61.21	61.97	61.05	61.93	61.50	1.23%	7,674,438
Feb 18, 2025	60.53	61.44	59.82	61.18	60.76	0.59%	10,760,273
Feb 14, 2025	61.22	62.19	60.64	60.82	60.40	-0.56%	10,040,898
Feb 13, 2025	60.56	61.20	60.39	61.16	60.74	0.92%	9,059,017
Feb 12, 2025	59.91	60.67	59.55	60.60	60.18	0.25%	10,929,183
Feb 11, 2025	58.42	60.50	58.19	60.45	60.03	3.28%	12,175,868
Feb 10, 2025	58.59	58.63	57.51	58.53	58.13	0.14%	9,511,868
Feb 7, 2025	58.05	58.81	57.68	58.45	58.05	1.07%	15,972,878
Feb 6, 2025	58.06	58.60	57.22	57.83	57.43	0.70%	14,019,139
Feb 5, 2025	54.25	57.56	53.95	57.43	57.04	2.33%	25,660,635
Feb 4, 2025	56.68	57.03	55.88	56.12	55.73	-2.25%	12,538,151
Feb 3, 2025	57.99	57.99	56.85	57.41	57.02	-1.00%	8,130,392
Jan 31, 2025	57.08	58.46	57.08	57.99	57.59	-0.72%	10,121,979
Jan 30, 2025	57.50	58.46	57.24	58.41	58.01	2.24%	9,024,220
Jan 29, 2025	56.89	57.59	56.89	57.13	56.74	0.39%	9,170,621
Jan 28, 2025	58.26	58.59	56.61	56.91	56.52	-2.43%	10,769,268
Jan 27, 2025	58.43	59.28	57.72	58.33	57.93	1.58%	11,645,318
Jan 24, 2025	56.86	57.62	56.81	57.42	57.03	0.81%	7,383,443
Jan 23, 2025	56.54	57.00	56.11	56.96	56.57	1.15%	8,942,723
Jan 22, 2025	57.14	57.76	56.13	56.31	55.92	-2.24%	14,606,182
Jan 21, 2025	57.46	58.19	57.25	57.60	57.20	-0.45%	11,346,880
Jan 17, 2025	58.42	58.75	57.82	57.86	57.46	-0.24%	12,663,461