Mondelez International, Inc. (LON:0R0G)
London
· Delayed Price · Currency is GBP · Price in USD 55.04
-0.80 (-1.43%)
At close: Dec 5, 2025
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.78 | 56.30 | 54.94 | 55.04 | 55.04 | -1.43% | 3,939 |
| Dec 4, 2025 | 56.09 | 56.32 | 55.64 | 55.84 | 55.84 | 0.24% | 3,796 |
| Dec 3, 2025 | 55.93 | 56.69 | 55.50 | 55.70 | 55.70 | 0.02% | 1,293 |
| Dec 2, 2025 | 56.49 | 56.62 | 55.47 | 55.69 | 55.69 | -1.64% | 15,584 |
| Dec 1, 2025 | 58.08 | 59.24 | 56.07 | 56.62 | 56.62 | -1.56% | 5,093 |
| Nov 28, 2025 | 57.47 | 57.61 | 56.98 | 57.51 | 57.51 | 0.74% | 10,809 |
| Nov 26, 2025 | 56.59 | 57.10 | 56.34 | 57.09 | 57.09 | 1.79% | 7,261 |
| Nov 25, 2025 | 56.27 | 56.93 | 55.60 | 56.08 | 56.08 | -0.09% | 5,812 |
| Nov 24, 2025 | 56.99 | 57.11 | 55.90 | 56.13 | 56.13 | -1.17% | 1,743 |
| Nov 21, 2025 | 55.80 | 56.83 | 55.56 | 56.80 | 56.80 | 2.52% | 13,106 |
| Nov 20, 2025 | 55.50 | 56.50 | 55.40 | 55.40 | 55.40 | -0.72% | 3,836 |
| Nov 19, 2025 | 55.74 | 55.94 | 55.05 | 55.80 | 55.80 | 0.33% | 2,758 |
| Nov 18, 2025 | 55.73 | 55.86 | 55.27 | 55.62 | 55.62 | -0.54% | 7,663 |
| Nov 17, 2025 | 56.85 | 57.93 | 55.90 | 55.92 | 55.92 | -1.55% | 1,786 |
| Nov 14, 2025 | 57.07 | 57.62 | 56.54 | 56.80 | 56.80 | -1.30% | 518,075 |
| Nov 13, 2025 | 57.40 | 57.69 | 56.94 | 57.55 | 57.55 | 0.57% | 16,351 |
| Nov 12, 2025 | 57.08 | 57.52 | 56.85 | 57.22 | 57.22 | 0.20% | 19,006 |
| Nov 11, 2025 | 56.42 | 57.46 | 56.25 | 57.11 | 57.11 | 1.35% | 449,638 |
| Nov 10, 2025 | 57.95 | 57.95 | 56.22 | 56.35 | 56.35 | -1.23% | 21,169 |
| Nov 7, 2025 | 56.00 | 57.79 | 56.00 | 57.05 | 57.05 | 1.50% | 5,548 |
| Nov 6, 2025 | 55.68 | 56.77 | 55.62 | 56.20 | 56.20 | 0.81% | 1,776 |
| Nov 5, 2025 | 56.28 | 56.50 | 55.49 | 55.75 | 55.75 | -0.45% | 2,890 |
| Nov 4, 2025 | 57.21 | 57.21 | 55.50 | 56.00 | 56.00 | -2.14% | 3,923 |
| Nov 3, 2025 | 57.46 | 57.62 | 56.58 | 57.23 | 57.23 | -0.66% | 2,200 |
| Oct 31, 2025 | 57.44 | 57.87 | 56.65 | 57.61 | 57.61 | -0.41% | 5,507 |
| Oct 30, 2025 | 57.98 | 59.26 | 57.70 | 57.85 | 57.85 | 1.13% | 15,794 |
| Oct 29, 2025 | 56.66 | 59.07 | 56.49 | 57.20 | 57.20 | -6.41% | 36,728 |
| Oct 28, 2025 | 61.64 | 62.39 | 61.09 | 61.12 | 61.12 | -0.31% | 11,017 |
| Oct 27, 2025 | 61.75 | 61.75 | 60.50 | 61.31 | 61.31 | 0.68% | 1,743 |
| Oct 24, 2025 | 61.50 | 61.50 | 60.70 | 60.90 | 60.90 | -0.78% | 2,141 |
| Oct 23, 2025 | 61.83 | 61.88 | 61.18 | 61.38 | 61.38 | -1.68% | 1,313 |
| Oct 22, 2025 | 62.08 | 62.49 | 60.98 | 62.42 | 62.42 | 1.07% | 2,891 |
| Oct 21, 2025 | 62.88 | 63.19 | 61.59 | 61.76 | 61.76 | -1.59% | 1,802 |
| Oct 20, 2025 | 62.04 | 62.91 | 62.03 | 62.76 | 62.76 | 0.59% | 1,023 |
| Oct 17, 2025 | 62.05 | 62.66 | 61.36 | 62.39 | 62.39 | 0.71% | 1,014 |
| Oct 16, 2025 | 61.89 | 62.71 | 61.89 | 61.95 | 61.95 | 0.36% | 1,648 |
| Oct 15, 2025 | 62.10 | 62.34 | 60.85 | 61.73 | 61.73 | -0.03% | 1,775 |
| Oct 14, 2025 | 61.12 | 61.76 | 60.87 | 61.75 | 61.75 | 1.45% | 1,127 |
| Oct 13, 2025 | 61.45 | 62.07 | 60.43 | 60.87 | 60.87 | -1.84% | 2,205 |
| Oct 10, 2025 | 61.27 | 62.16 | 60.94 | 62.01 | 62.01 | 1.81% | 3,422 |
| Oct 9, 2025 | 61.50 | 61.75 | 60.90 | 60.90 | 60.90 | -0.99% | 1,325 |
| Oct 8, 2025 | 62.67 | 62.69 | 61.48 | 61.51 | 61.51 | -2.13% | 2,933 |
| Oct 7, 2025 | 61.75 | 63.17 | 61.73 | 62.85 | 62.85 | 0.82% | 2,225 |
| Oct 6, 2025 | 62.56 | 63.70 | 61.49 | 62.34 | 62.34 | -1.55% | 1,813 |
| Oct 3, 2025 | 61.98 | 63.32 | 61.53 | 63.32 | 63.32 | 1.94% | 2,070 |
| Oct 2, 2025 | 62.93 | 62.94 | 61.91 | 62.11 | 62.11 | -0.92% | 1,468 |
| Oct 1, 2025 | 63.32 | 63.32 | 62.23 | 62.69 | 62.69 | 0.19% | 2,909 |
| Sep 30, 2025 | 62.54 | 62.83 | 62.18 | 62.57 | 62.57 | 0.48% | 1,289 |
| Sep 29, 2025 | 63.39 | 63.52 | 61.26 | 62.27 | 61.77 | -1.32% | 2,877 |
| Sep 26, 2025 | 62.65 | 63.23 | 62.39 | 63.10 | 62.59 | 0.53% | 607 |
| Sep 25, 2025 | 64.30 | 65.00 | 62.77 | 62.77 | 62.26 | -2.70% | 3,166 |
| Sep 24, 2025 | 63.81 | 64.70 | 63.81 | 64.51 | 63.99 | 1.21% | 4,320 |
| Sep 23, 2025 | 63.50 | 63.80 | 63.31 | 63.74 | 63.23 | 0.64% | 1,431 |
| Sep 22, 2025 | 62.61 | 63.80 | 62.61 | 63.33 | 62.82 | -0.57% | 32,062 |
| Sep 19, 2025 | 63.56 | 63.78 | 63.00 | 63.69 | 63.18 | 0.81% | 3,029 |
| Sep 18, 2025 | 62.90 | 63.23 | 62.27 | 63.18 | 62.67 | 0.06% | 1,352 |
| Sep 17, 2025 | 62.61 | 63.56 | 62.61 | 63.14 | 62.63 | 0.84% | 656 |
| Sep 16, 2025 | 61.62 | 62.82 | 61.62 | 62.61 | 62.11 | 1.04% | 652 |
| Sep 15, 2025 | 61.97 | 62.58 | 61.69 | 61.97 | 61.47 | 0.05% | 1,282 |
| Sep 12, 2025 | 62.02 | 62.42 | 61.72 | 61.94 | 61.44 | -1.21% | 3,397 |
| Sep 11, 2025 | 62.45 | 63.18 | 62.33 | 62.70 | 62.20 | 1.24% | 9,456 |
| Sep 10, 2025 | 62.48 | 62.48 | 61.43 | 61.93 | 61.43 | -1.46% | 4,248 |
| Sep 9, 2025 | 61.98 | 62.85 | 61.81 | 62.85 | 62.34 | 1.93% | 4,793 |
| Sep 8, 2025 | 61.65 | 61.70 | 61.07 | 61.66 | 61.16 | -0.03% | 5,211 |
| Sep 5, 2025 | 61.12 | 62.44 | 60.93 | 61.68 | 61.18 | 1.07% | 13,533 |
| Sep 4, 2025 | 61.40 | 61.40 | 60.89 | 61.03 | 60.53 | 0.02% | 2,804 |
| Sep 3, 2025 | 61.47 | 61.64 | 59.44 | 61.02 | 60.53 | -1.10% | 3,301 |
| Sep 2, 2025 | 61.35 | 61.93 | 61.19 | 61.70 | 61.20 | 0.55% | 19,628 |
| Aug 29, 2025 | 61.78 | 61.78 | 61.05 | 61.36 | 60.87 | 0.24% | 6,179 |
| Aug 28, 2025 | 61.80 | 61.96 | 61.05 | 61.21 | 60.72 | -0.22% | 14,115 |
| Aug 27, 2025 | 61.80 | 61.80 | 61.33 | 61.35 | 60.85 | -0.86% | 11,411 |
| Aug 26, 2025 | 62.09 | 62.10 | 61.61 | 61.88 | 61.38 | -0.89% | 1,226 |
| Aug 25, 2025 | 63.47 | 63.47 | 62.10 | 62.43 | 61.93 | -1.25% | 1,769 |
| Aug 22, 2025 | 63.25 | 63.79 | 63.14 | 63.22 | 62.71 | 0.51% | 4,309 |
| Aug 21, 2025 | 63.00 | 63.35 | 62.41 | 62.90 | 62.39 | -0.47% | 1,686 |
| Aug 20, 2025 | 63.15 | 64.04 | 62.72 | 63.20 | 62.69 | 1.52% | 2,524 |
| Aug 19, 2025 | 62.06 | 62.58 | 61.79 | 62.25 | 61.75 | 0.35% | 1,558 |
| Aug 18, 2025 | 62.02 | 62.29 | 61.73 | 62.03 | 61.53 | -0.28% | 3,044 |
| Aug 15, 2025 | 61.74 | 62.21 | 61.33 | 62.21 | 61.71 | 0.89% | 1,247 |
| Aug 14, 2025 | 62.03 | 62.06 | 61.51 | 61.66 | 61.16 | -0.36% | 1,736 |
| Aug 13, 2025 | 61.40 | 62.26 | 61.25 | 61.88 | 61.38 | 0.23% | 1,258 |
| Aug 12, 2025 | 61.55 | 61.81 | 61.28 | 61.73 | 61.23 | 0.37% | 1,563 |
| Aug 11, 2025 | 62.02 | 62.08 | 60.34 | 61.51 | 61.01 | -0.31% | 6,239 |
| Aug 8, 2025 | 62.48 | 62.49 | 61.50 | 61.70 | 61.20 | -1.43% | 4,392 |
| Aug 7, 2025 | 62.03 | 62.62 | 61.85 | 62.59 | 62.09 | 0.39% | 1,658 |
| Aug 6, 2025 | 62.71 | 62.76 | 62.06 | 62.35 | 61.85 | -0.35% | 844 |
| Aug 5, 2025 | 63.31 | 63.53 | 62.57 | 62.57 | 62.07 | -1.95% | 2,370 |
| Aug 4, 2025 | 63.90 | 64.22 | 63.36 | 63.82 | 63.30 | -0.59% | 952 |
| Aug 1, 2025 | 65.15 | 66.24 | 64.19 | 64.20 | 63.68 | -1.84% | 1,571 |
| Jul 31, 2025 | 64.64 | 65.62 | 64.19 | 65.40 | 64.87 | -0.95% | 1,794 |
| Jul 30, 2025 | 67.60 | 67.95 | 65.35 | 66.02 | 65.49 | -5.13% | 30,730 |
| Jul 29, 2025 | 70.00 | 70.30 | 69.45 | 69.59 | 69.03 | 0.14% | 6,835 |
| Jul 28, 2025 | 70.56 | 70.56 | 69.22 | 69.50 | 68.94 | -1.26% | 3,017 |
| Jul 25, 2025 | 70.27 | 70.39 | 70.01 | 70.38 | 69.81 | 0.40% | 1,098 |
| Jul 24, 2025 | 70.18 | 70.53 | 69.98 | 70.10 | 69.54 | 0.07% | 1,724 |
| Jul 23, 2025 | 71.00 | 71.13 | 69.95 | 70.05 | 69.49 | -0.74% | 2,692 |
| Jul 22, 2025 | 69.45 | 70.90 | 69.30 | 70.57 | 70.00 | 1.30% | 34,767 |
| Jul 21, 2025 | 69.87 | 70.40 | 69.48 | 69.67 | 69.11 | -0.49% | 2,956 |
| Jul 18, 2025 | 69.65 | 70.42 | 69.41 | 70.01 | 69.44 | 0.73% | 2,651 |
| Jul 17, 2025 | 68.33 | 69.50 | 68.30 | 69.50 | 68.94 | 3.22% | 948 |