Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	62.19	62.53	61.96	62.13	62.13	0.42%	1,439,649
Oct 28, 2026	61.62	62.23	61.51	61.87	61.87	-0.77%	5,797,827
Oct 27, 2026	62.48	62.60	62.00	62.35	62.35	-0.98%	7,125,788
Oct 26, 2026	63.65	63.78	62.67	62.97	62.97	-1.30%	5,595,652
Oct 23, 2026	65.03	65.20	63.40	63.80	63.80	-2.13%	7,420,353
Oct 22, 2026	63.94	65.22	63.31	65.19	65.19	3.91%	9,146,494
Oct 21, 2026	63.79	63.89	62.38	62.74	62.74	-1.95%	6,488,769
Oct 20, 2026	63.91	64.47	63.72	63.99	63.99	1.03%	6,090,138
Oct 19, 2026	63.61	63.98	63.30	63.34	63.34	-0.89%	8,478,151
Oct 16, 2026	63.48	64.40	63.37	63.91	63.91	1.40%	10,484,056
Oct 15, 2026	63.96	64.67	62.97	63.03	63.03	0.74%	10,262,195
Oct 14, 2026	61.92	62.80	61.68	62.57	62.57	1.74%	7,303,921
Oct 13, 2026	62.25	62.38	61.22	61.50	61.50	-0.47%	7,193,766
Oct 12, 2026	60.57	61.83	60.52	61.79	61.79	2.28%	5,662,799
Oct 9, 2026	60.30	60.74	60.06	60.41	60.41	-0.43%	4,889,916
Oct 8, 2026	59.83	60.80	59.62	60.67	60.67	2.17%	7,695,304
Oct 7, 2026	59.77	60.06	59.32	59.38	59.38	-0.40%	6,278,096
Oct 6, 2026	58.25	59.96	58.25	59.62	59.62	1.93%	7,209,776
Oct 5, 2026	57.32	58.49	57.32	58.49	58.49	0.52%	8,067,321
Oct 2, 2026	57.68	58.32	57.48	58.19	58.19	0.74%	7,882,368
Oct 1, 2026	57.87	58.18	57.35	57.76	57.76	-0.10%	7,615,300
Sep 30, 2026	59.03	59.14	57.81	57.82	57.82	-1.67%	10,966,553
Sep 29, 2026	58.79	59.66	58.79	59.32	58.80	-1.43%	8,402,820
Sep 28, 2026	60.16	60.68	59.75	60.18	59.65	-0.12%	7,262,902
Sep 25, 2026	60.59	60.70	60.00	60.25	59.72	-1.00%	5,578,887
Sep 24, 2026	61.43	62.19	60.76	60.86	60.33	-0.94%	5,808,788
Sep 23, 2026	61.08	61.68	60.79	61.44	60.90	0.59%	9,664,931
Sep 22, 2026	60.62	61.27	60.31	61.08	60.54	1.51%	9,023,263
Sep 21, 2026	61.14	61.15	60.10	60.17	59.64	-1.12%	9,425,035
Sep 18, 2026	61.69	61.75	60.49	60.85	60.32	-1.92%	17,743,719
Sep 17, 2026	62.56	62.56	61.47	62.04	61.50	-0.51%	7,806,081
Sep 16, 2026	62.05	63.02	61.90	62.36	61.81	0.42%	6,201,861
Sep 15, 2026	61.98	62.33	61.71	62.10	61.56	-0.46%	5,665,484
Sep 14, 2026	63.15	63.83	62.09	62.39	61.84	-0.08%	6,527,377
Sep 11, 2026	62.87	62.90	62.21	62.44	61.89	-0.05%	5,567,092
Sep 10, 2026	62.49	62.62	61.83	62.47	61.92	0.08%	7,098,968
Sep 9, 2026	61.11	62.62	60.89	62.42	61.87	1.28%	8,681,912
Sep 8, 2026	60.86	61.89	60.47	61.63	61.09	0.57%	10,082,843
Sep 4, 2026	60.91	61.84	60.91	61.28	60.74	-0.28%	7,906,536
Sep 3, 2026	62.17	62.30	60.98	61.45	60.91	-1.60%	7,654,167
Sep 2, 2026	61.65	63.03	61.29	62.45	61.90	1.36%	6,049,639
Sep 1, 2026	62.43	62.97	61.42	61.61	61.07	-0.74%	7,749,788
Aug 31, 2026	62.24	62.45	61.83	62.07	61.53	-0.47%	7,277,436
Aug 28, 2026	62.71	62.77	61.67	62.36	61.81	-0.11%	9,165,724
Aug 27, 2026	62.26	63.09	62.12	62.43	61.88	-0.92%	6,828,308
Aug 26, 2026	62.99	63.49	62.79	63.01	62.46	0.03%	6,975,197
Aug 25, 2026	64.38	64.38	62.86	62.99	62.44	-2.64%	8,686,330
Aug 24, 2026	64.73	65.55	64.29	64.70	64.13	0.39%	7,049,556
Aug 21, 2026	64.24	64.74	63.95	64.45	63.89	0.48%	5,800,067
Aug 20, 2026	63.81	64.77	63.63	64.14	63.58	-0.03%	5,996,942