Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	59.00	59.01	57.38	58.04	58.04	-0.08%	1,457
Mar 5, 2026	59.00	59.40	57.66	58.08	58.08	-1.09%	1,974
Mar 4, 2026	58.52	59.82	58.19	58.72	58.72	-0.90%	2,671
Mar 3, 2026	60.45	60.45	58.82	59.25	59.25	-2.12%	3,305
Mar 2, 2026	62.37	62.37	60.15	60.54	60.54	-1.38%	7,292
Feb 27, 2026	59.13	61.75	59.13	61.39	61.39	2.35%	8,709
Feb 26, 2026	59.68	60.50	59.65	59.98	59.98	0.21%	10,209
Feb 25, 2026	61.13	61.44	59.85	59.85	59.85	-1.64%	4,637
Feb 24, 2026	60.00	61.05	60.00	60.85	60.85	0.81%	3,156
Feb 23, 2026	58.58	60.55	58.22	60.36	60.36	2.24%	10,787
Feb 20, 2026	58.67	59.15	57.87	59.04	59.04	0.37%	1,841
Feb 19, 2026	59.99	60.67	58.03	58.82	58.82	-1.75%	15,986
Feb 18, 2026	60.47	60.47	59.31	59.87	59.87	0.59%	5,794
Feb 17, 2026	63.08	63.08	59.34	59.52	59.52	-5.16%	6,009
Feb 13, 2026	62.64	62.76	60.70	62.76	62.76	0.80%	2,736
Feb 12, 2026	61.55	62.53	61.04	62.26	62.26	1.39%	8,159
Feb 11, 2026	61.20	61.66	59.99	61.41	61.41	0.57%	6,547
Feb 10, 2026	60.59	61.50	60.31	61.06	61.06	1.79%	11,398
Feb 9, 2026	60.07	60.49	58.99	59.99	59.99	-0.18%	6,079
Feb 6, 2026	61.27	61.27	59.65	60.10	60.10	0.36%	2,982
Feb 5, 2026	59.40	61.00	58.90	59.89	59.89	1.07%	4,143
Feb 4, 2026	56.80	60.60	56.20	59.25	59.25	0.27%	8,835
Feb 3, 2026	58.00	59.89	58.00	59.09	59.09	0.70%	50,113
Feb 2, 2026	57.99	59.55	57.83	58.68	58.68	0.77%	3,226
Jan 30, 2026	57.24	58.25	56.38	58.23	58.23	1.11%	8,360
Jan 29, 2026	58.80	58.80	57.00	57.59	57.59	-0.52%	3,565
Jan 28, 2026	58.90	59.59	57.89	57.89	57.89	-1.53%	5,786
Jan 27, 2026	58.37	59.12	58.23	58.79	58.79	0.92%	11,260
Jan 26, 2026	59.12	59.48	57.67	58.25	58.25	0.50%	10,070
Jan 23, 2026	57.60	58.17	57.05	57.96	57.96	0.24%	5,310
Jan 22, 2026	56.81	58.18	56.81	57.82	57.82	1.94%	2,006
Jan 21, 2026	57.97	58.50	56.72	56.72	56.72	-2.30%	11,197
Jan 20, 2026	57.16	58.30	56.00	58.06	58.06	1.14%	7,636
Jan 16, 2026	57.24	57.69	56.65	57.40	57.40	0.05%	6,289
Jan 15, 2026	57.10	57.41	56.38	57.38	57.38	0.57%	2,977
Jan 14, 2026	56.07	57.05	54.86	57.05	57.05	2.39%	6,962
Jan 13, 2026	54.93	55.72	54.00	55.72	55.72	0.92%	5,662
Jan 12, 2026	55.10	55.35	54.76	55.21	55.21	0.56%	10,233
Jan 9, 2026	53.96	55.24	53.28	54.90	54.90	2.48%	12,117
Jan 8, 2026	51.72	53.62	51.25	53.57	53.57	3.54%	14,536
Jan 7, 2026	52.99	53.85	51.56	51.74	51.74	-2.02%	23,358
Jan 6, 2026	53.85	54.12	52.71	52.81	52.81	-1.63%	9,965
Jan 5, 2026	53.79	54.35	52.79	53.68	53.68	-0.94%	6,462
Jan 2, 2026	54.07	54.85	53.46	54.19	54.19	0.16%	2,636
Dec 31, 2025	54.73	54.77	53.83	54.10	54.10	-1.38%	3,128
Dec 30, 2025	55.15	55.24	54.77	54.86	54.35	-0.09%	3,322
Dec 29, 2025	55.24	55.24	54.60	54.91	54.41	0.56%	4,701
Dec 24, 2025	54.28	54.95	54.02	54.60	54.10	1.07%	736
Dec 23, 2025	54.25	54.73	53.59	54.02	53.53	-0.74%	7,422
Dec 22, 2025	54.44	54.90	54.00	54.42	53.92	-1.48%	6,617
Dec 19, 2025	54.74	55.24	54.30	55.24	54.74	1.88%	8,095
Dec 18, 2025	53.79	54.70	53.62	54.22	53.73	1.16%	2,613
Dec 17, 2025	54.09	54.84	53.50	53.60	53.11	-1.30%	5,246
Dec 16, 2025	54.43	54.92	54.13	54.31	53.81	-0.07%	3,078
Dec 15, 2025	54.09	54.85	54.01	54.35	53.85	0.38%	26,759
Dec 12, 2025	53.88	54.63	53.82	54.14	53.64	1.18%	22,576
Dec 11, 2025	54.03	54.30	53.49	53.51	53.02	0.25%	11,490
Dec 10, 2025	54.18	54.49	53.18	53.38	52.89	-1.63%	5,786
Dec 9, 2025	54.77	55.10	54.13	54.26	53.76	-1.36%	5,064
Dec 8, 2025	54.90	55.28	54.50	55.01	54.50	-0.06%	4,502
Dec 5, 2025	55.78	56.30	54.94	55.04	54.54	-1.43%	3,939
Dec 4, 2025	56.09	56.32	55.64	55.84	55.33	0.24%	3,796
Dec 3, 2025	55.93	56.69	55.50	55.70	55.19	0.02%	1,293
Dec 2, 2025	56.49	56.62	55.47	55.69	55.18	-1.64%	15,584
Dec 1, 2025	58.08	59.24	56.07	56.62	56.10	-1.56%	5,093
Nov 28, 2025	57.47	57.61	56.98	57.51	56.99	0.74%	10,809
Nov 26, 2025	56.59	57.10	56.34	57.09	56.56	1.79%	7,261
Nov 25, 2025	56.27	56.93	55.60	56.08	55.57	-0.09%	5,812
Nov 24, 2025	56.99	57.11	55.90	56.13	55.62	-1.17%	1,743
Nov 21, 2025	55.80	56.83	55.56	56.80	56.28	2.52%	13,106
Nov 20, 2025	55.50	56.50	55.40	55.40	54.89	-0.72%	3,836
Nov 19, 2025	55.74	55.94	55.05	55.80	55.29	0.33%	2,758
Nov 18, 2025	55.73	55.86	55.27	55.62	55.11	-0.54%	7,663
Nov 17, 2025	56.85	57.93	55.90	55.92	55.41	-1.55%	1,786
Nov 14, 2025	57.07	57.62	56.54	56.80	56.28	-1.30%	518,075
Nov 13, 2025	57.40	57.69	56.94	57.55	57.03	0.57%	16,351
Nov 12, 2025	57.08	57.52	56.85	57.22	56.70	0.20%	19,006
Nov 11, 2025	56.42	57.46	56.25	57.11	56.58	1.35%	449,638
Nov 10, 2025	57.95	57.95	56.22	56.35	55.83	-1.23%	21,169
Nov 7, 2025	56.00	57.79	56.00	57.05	56.52	1.50%	5,548
Nov 6, 2025	55.68	56.77	55.62	56.20	55.69	0.81%	1,776
Nov 5, 2025	56.28	56.50	55.49	55.75	55.24	-0.45%	2,890
Nov 4, 2025	57.21	57.21	55.50	56.00	55.49	-2.14%	3,923
Nov 3, 2025	57.46	57.62	56.58	57.23	56.70	-0.66%	2,200
Oct 31, 2025	57.44	57.87	56.65	57.61	57.08	-0.41%	5,507
Oct 30, 2025	57.98	59.26	57.70	57.85	57.32	1.13%	15,794
Oct 29, 2025	56.66	59.07	56.49	57.20	56.68	-6.41%	36,728
Oct 28, 2025	61.64	62.39	61.09	61.12	60.56	-0.31%	11,017
Oct 27, 2025	61.75	61.75	60.50	61.31	60.75	0.68%	1,743
Oct 24, 2025	61.50	61.50	60.70	60.90	60.34	-0.78%	2,141
Oct 23, 2025	61.83	61.88	61.18	61.38	60.82	-1.68%	1,313
Oct 22, 2025	62.08	62.49	60.98	62.42	61.85	1.07%	2,891
Oct 21, 2025	62.88	63.19	61.59	61.76	61.20	-1.59%	1,802
Oct 20, 2025	62.04	62.91	62.03	62.76	62.18	0.59%	1,023
Oct 17, 2025	62.05	62.66	61.36	62.39	61.82	0.71%	1,014
Oct 16, 2025	61.89	62.71	61.89	61.95	61.38	0.36%	1,648
Oct 15, 2025	62.10	62.34	60.85	61.73	61.17	-0.03%	1,775
Oct 14, 2025	61.12	61.76	60.87	61.75	61.19	1.45%	1,127
Oct 13, 2025	61.45	62.07	60.43	60.87	60.31	-1.84%	2,205
Oct 10, 2025	61.27	62.16	60.94	62.01	61.44	1.81%	3,422