Mondelez International, Inc. - 0R0G.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.99	59.05	59.05	59.15	57.87	1,841
February 19, 2026	59.99	58.5	58.5	60.67	58.03	15,851
February 18, 2026	59.31	59.87	59.87	60.31	59.31	5,794
February 17, 2026	61.85	59.63	59.63	62.99	59.39	6,009
February 13, 2026	61.43	62.76	62.76	62.76	60.88	3,334
February 12, 2026	61.49	62.23	62.23	62.51	61.04	8,159
February 11, 2026	60.23	61.41	61.41	61.66	59.99	6,561
February 10, 2026	60.59	61.07	61.07	61.26	60.41	11,398
February 09, 2026	60.01	59.99	59.99	60.2	58.99	5,524
February 06, 2026	60.5	60.11	60.11	61	59.65	2,982
February 05, 2026	59.27	59.89	59.89	60.59	58.98	6,045
February 04, 2026	57.42	59.16	59.16	60.6	56.8	8,835
February 03, 2026	58	59.09	59.09	59.85	58	50,113
February 02, 2026	58.73	58.68	58.68	59.33	58.2	3,226
January 30, 2026	57	58.23	58.23	58.23	56.38	8,593
January 29, 2026	58.1	57.64	57.64	58.42	57	3,565
January 28, 2026	59.02	58.76	58.76	59.56	57.89	5,786
January 27, 2026	58.49	58.76	58.76	59.12	58.3	35,315
January 26, 2026	57.67	58.25	58.25	58.83	57.67	10,070
January 23, 2026	57.62	57.96	57.96	58.02	57.05	5,310
January 22, 2026	57.68	57.87	57.87	58.18	57.01	2,399
January 21, 2026	57.98	56.72	56.72	58.5	56.72	11,197
January 20, 2026	57.05	58.06	58.06	58.3	56.17	7,636
January 16, 2026	57.39	57.33	57.33	57.67	56.65	5,313
January 15, 2026	57.16	57.38	57.38	57.41	56.83	2,840
January 14, 2026	56.02	57.05	57.05	57.05	54.86	6,543
January 13, 2026	54.93	54.95	55.31	55.59	54	3,050
January 12, 2026	55.15	55.21	55.21	55.35	54.77	11,816
January 09, 2026	53.89	54.92	54.92	55.24	53.54	12,117
January 08, 2026	51.99	53.57	53.57	53.62	51.25	20,360
January 07, 2026	52.71	51.74	51.74	53.85	51.56	23,358
January 06, 2026	53.81	52.81	52.81	54.12	52.71	10,337
January 05, 2026	53.79	53.68	53.68	53.8	52.79	6,462
January 02, 2026	54.02	54.19	54.19	54.85	53.46	2,575
December 31, 2025	54.01	54.12	54.12	54.73	53.83	3,128
December 30, 2025	55.07	54.86	54.35	55.24	54.77	3,322
December 29, 2025	54.72	54.91	54.41	55.06	54.6	4,701
December 24, 2025	54.95	54.6	54.6	54.95	54.2	697
December 23, 2025	54.34	53.93	53.93	54.73	53.59	7,422
December 22, 2025	54.43	54.42	54.42	54.9	54	6,617
December 19, 2025	54.82	55.24	55.24	55.24	54.35	8,095
December 18, 2025	53.86	54.57	54.57	54.7	53.62	2,613
December 17, 2025	54.09	53.6	53.6	54.35	53.5	5,246
December 16, 2025	54.48	54.31	54.31	54.84	54.13	3,078
December 15, 2025	54.3	54.35	54.35	54.84	54.2	26,759
December 12, 2025	54.05	54.14	54.14	54.62	53.85	22,576
December 11, 2025	54	53.51	53.51	54.3	53.49	11,490
December 10, 2025	54.15	53.38	53.38	54.49	53.18	5,786
December 09, 2025	55.05	54.26	54.26	55.09	54.13	4,293
December 08, 2025	55.1	55.01	55.01	55.27	54.5	4,491
December 05, 2025	55.74	55.04	55.04	56.3	54.94	3,939
December 04, 2025	56.12	55.84	55.84	56.29	55.64	3,698
December 03, 2025	55.93	55.7	55.7	56.69	55.7	3,856
December 02, 2025	56.49	55.67	55.67	56.62	55.58	9,017
December 01, 2025	58.08	56.62	56.62	59.24	56.06	5,093
November 28, 2025	57.47	57.51	57.51	57.6	56.98	10,809
November 26, 2025	56.53	57.09	57.09	57.1	56.34	7,443
November 25, 2025	55.72	56.08	56.08	56.93	55.6	5,812
November 24, 2025	56.89	56.34	56.34	57	55.9	2,001
November 21, 2025	55.9	55.81	55.81	56.83	55.56	12,840

Mondelez International, Inc. (0R0G.L) LSE