Mondelez International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	58.76	59.58	58.18	59.58	-	2.41%	21
Apr 28, 2026	57.62	58.75	55.66	58.18	58.18	1.07%	5,021
Apr 27, 2026	57.76	58.23	57.01	57.57	57.57	0.44%	2,348
Apr 24, 2026	57.68	58.06	55.69	57.31	57.31	-0.37%	4,680
Apr 23, 2026	56.40	57.57	55.00	57.52	57.52	2.84%	4,877
Apr 22, 2026	56.71	57.52	55.90	55.93	55.93	-0.37%	2,089
Apr 21, 2026	57.82	57.82	56.07	56.14	56.14	-1.46%	1,898
Apr 20, 2026	57.29	58.12	56.07	56.97	56.97	-0.33%	2,751
Apr 17, 2026	57.50	57.64	56.50	57.16	57.16	0.74%	2,973
Apr 16, 2026	56.45	57.27	56.10	56.74	56.74	0.07%	1,610
Apr 15, 2026	58.50	58.99	56.36	56.70	56.70	-2.59%	30,052
Apr 14, 2026	58.30	58.30	56.50	58.21	58.21	0.47%	9,959
Apr 13, 2026	59.00	59.73	57.48	57.94	57.94	-1.95%	1,876
Apr 10, 2026	58.57	59.69	57.91	59.09	59.09	0.32%	1,128
Apr 9, 2026	58.75	59.52	56.01	58.90	58.90	1.32%	1,022
Apr 8, 2026	58.99	58.99	56.01	58.13	58.13	0.33%	1,769
Apr 7, 2026	57.68	60.50	56.00	57.94	57.94	1.19%	2,566
Apr 2, 2026	58.50	58.53	56.23	57.26	57.26	0.26%	1,928
Apr 1, 2026	57.69	58.53	56.66	57.11	57.11	-0.02%	2,345
Mar 31, 2026	56.00	58.63	56.00	57.13	57.13	-2.25%	4,375
Mar 30, 2026	56.68	59.35	56.68	58.44	57.94	0.50%	4,038
Mar 27, 2026	57.70	58.76	56.28	58.15	57.66	0.90%	2,631
Mar 26, 2026	57.92	58.64	55.07	57.63	57.14	1.34%	6,531
Mar 25, 2026	58.24	58.24	55.80	56.87	56.39	-1.64%	5,101
Mar 24, 2026	57.46	58.00	56.30	57.82	57.33	1.31%	1,419
Mar 23, 2026	56.32	57.80	55.00	57.07	56.59	0.46%	24,786
Mar 20, 2026	56.54	57.80	55.14	56.81	56.33	0.80%	1,719
Mar 19, 2026	56.77	57.80	55.27	56.36	55.88	-	2,136
Mar 18, 2026	58.11	59.00	55.96	56.36	55.88	-3.53%	9,112
Mar 17, 2026	57.09	58.78	56.70	58.42	57.92	1.95%	10,644
Mar 16, 2026	55.27	57.35	54.89	57.30	56.81	5.05%	4,803
Mar 13, 2026	56.12	56.12	54.49	54.55	54.08	-0.08%	2,668
Mar 12, 2026	56.45	56.45	54.59	54.59	54.13	-1.42%	2,310
Mar 11, 2026	56.65	57.51	54.69	55.38	54.91	-3.34%	6,147
Mar 10, 2026	58.17	59.17	56.83	57.29	56.80	-1.65%	27,178
Mar 9, 2026	58.49	59.40	57.52	58.25	57.76	0.37%	3,352
Mar 6, 2026	59.00	59.01	57.38	58.04	57.54	-0.08%	1,457
Mar 5, 2026	59.00	59.40	57.66	58.08	57.59	-1.09%	1,974
Mar 4, 2026	58.52	59.82	58.19	58.72	58.23	-0.90%	2,671
Mar 3, 2026	60.45	60.45	58.82	59.25	58.75	-2.12%	3,305
Mar 2, 2026	62.37	62.37	60.15	60.54	60.03	-1.38%	7,292
Feb 27, 2026	59.13	61.75	59.13	61.39	60.87	2.35%	8,709
Feb 26, 2026	59.68	60.50	59.65	59.98	59.47	0.21%	10,209
Feb 25, 2026	61.13	61.44	59.85	59.85	59.35	-1.64%	4,637
Feb 24, 2026	60.00	61.05	60.00	60.85	60.33	0.81%	3,156
Feb 23, 2026	58.58	60.55	58.22	60.36	59.85	2.24%	10,787
Feb 20, 2026	58.67	59.15	57.87	59.04	58.54	0.37%	1,841
Feb 19, 2026	59.99	60.67	58.03	58.82	58.32	-1.75%	15,986
Feb 18, 2026	60.47	60.47	59.31	59.87	59.36	0.59%	5,794
Feb 17, 2026	63.08	63.08	59.34	59.52	59.02	-5.16%	6,009
Feb 13, 2026	62.64	62.76	60.70	62.76	62.23	0.80%	2,736
Feb 12, 2026	61.55	62.53	61.04	62.26	61.73	1.39%	8,159
Feb 11, 2026	61.20	61.66	59.99	61.41	60.88	0.57%	6,547
Feb 10, 2026	60.59	61.50	60.31	61.06	60.54	1.79%	11,398
Feb 9, 2026	60.07	60.49	58.99	59.99	59.48	-0.18%	6,079
Feb 6, 2026	61.27	61.27	59.65	60.10	59.59	0.36%	2,982
Feb 5, 2026	59.40	61.00	58.90	59.89	59.38	1.07%	4,143
Feb 4, 2026	56.80	60.60	56.20	59.25	58.75	0.27%	8,835
Feb 3, 2026	58.00	59.89	58.00	59.09	58.59	0.70%	50,113
Feb 2, 2026	57.99	59.55	57.83	58.68	58.18	0.77%	3,226
Jan 30, 2026	57.24	58.25	56.38	58.23	57.74	1.11%	8,360
Jan 29, 2026	58.80	58.80	57.00	57.59	57.10	-0.52%	3,565
Jan 28, 2026	58.90	59.59	57.89	57.89	57.40	-1.53%	5,786
Jan 27, 2026	58.37	59.12	58.23	58.79	58.29	0.92%	11,260
Jan 26, 2026	59.12	59.48	57.67	58.25	57.76	0.50%	10,070
Jan 23, 2026	57.60	58.17	57.05	57.96	57.47	0.24%	5,310
Jan 22, 2026	56.81	58.18	56.81	57.82	57.33	1.94%	2,006
Jan 21, 2026	57.97	58.50	56.72	56.72	56.24	-2.30%	11,197
Jan 20, 2026	57.16	58.30	56.00	58.06	57.57	1.14%	7,636
Jan 16, 2026	57.24	57.69	56.65	57.40	56.92	0.05%	6,289
Jan 15, 2026	57.10	57.41	56.38	57.38	56.89	0.57%	2,977
Jan 14, 2026	56.07	57.05	54.86	57.05	56.56	2.39%	6,962
Jan 13, 2026	54.93	55.72	54.00	55.72	55.25	0.92%	5,662
Jan 12, 2026	55.10	55.35	54.76	55.21	54.74	0.56%	10,233
Jan 9, 2026	53.96	55.24	53.28	54.90	54.43	2.48%	12,117
Jan 8, 2026	51.72	53.62	51.25	53.57	53.12	3.54%	14,536
Jan 7, 2026	52.99	53.85	51.56	51.74	51.30	-2.02%	23,358
Jan 6, 2026	53.85	54.12	52.71	52.81	52.36	-1.63%	9,965
Jan 5, 2026	53.79	54.35	52.79	53.68	53.23	-0.94%	6,462
Jan 2, 2026	54.07	54.85	53.46	54.19	53.73	0.16%	2,636
Dec 31, 2025	54.73	54.77	53.83	54.10	53.64	-1.38%	3,128
Dec 30, 2025	55.15	55.24	54.77	54.86	53.89	-0.09%	3,322
Dec 29, 2025	55.24	55.24	54.60	54.91	53.95	0.56%	4,701
Dec 24, 2025	54.28	54.95	54.02	54.60	53.64	1.07%	736
Dec 23, 2025	54.25	54.73	53.59	54.02	53.07	-0.74%	7,422
Dec 22, 2025	54.44	54.90	54.00	54.42	53.47	-1.48%	6,617
Dec 19, 2025	54.74	55.24	54.30	55.24	54.27	1.88%	8,095
Dec 18, 2025	53.79	54.70	53.62	54.22	53.27	1.16%	2,613
Dec 17, 2025	54.09	54.84	53.50	53.60	52.66	-1.30%	5,246
Dec 16, 2025	54.43	54.92	54.13	54.31	53.36	-0.07%	3,078
Dec 15, 2025	54.09	54.85	54.01	54.35	53.39	0.38%	26,759
Dec 12, 2025	53.88	54.63	53.82	54.14	53.19	1.18%	22,576
Dec 11, 2025	54.03	54.30	53.49	53.51	52.57	0.25%	11,490
Dec 10, 2025	54.18	54.49	53.18	53.38	52.44	-1.63%	5,786
Dec 9, 2025	54.77	55.10	54.13	54.26	53.31	-1.36%	5,064
Dec 8, 2025	54.90	55.28	54.50	55.01	54.04	-0.06%	4,502
Dec 5, 2025	55.78	56.30	54.94	55.04	54.07	-1.43%	3,939
Dec 4, 2025	56.09	56.32	55.64	55.84	54.86	0.24%	3,796
Dec 3, 2025	55.93	56.69	55.50	55.70	54.72	0.02%	1,293
Dec 2, 2025	56.49	56.62	55.47	55.69	54.71	-1.64%	15,584