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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	62.77	63.15	63.15	63.22	62.39	668
September 25, 2025	64.58	62.77	62.77	65	62.77	3,586
September 24, 2025	63.81	64.49	64.49	64.69	63.81	4,320
September 23, 2025	63.5	63.74	63.74	63.8	63.31	1,431
September 22, 2025	63.8	63.33	63.33	63.8	63.12	32,062
September 19, 2025	63.56	63.69	63.69	63.78	63	22,861
September 18, 2025	62.9	63.18	63.18	63.22	62.27	1,352
September 17, 2025	62.61	63.14	63.14	63.56	62.61	656
September 16, 2025	61.62	62.27	62.27	62.4	61.62	460
September 15, 2025	61.97	61.83	61.97	62.58	61.69	1,920
September 12, 2025	62.02	61.73	61.73	62.42	61.72	3,397
September 11, 2025	62.45	62.7	62.7	63.18	62.33	9,604
September 10, 2025	62.48	61.93	61.93	62.48	61.46	4,248
September 09, 2025	61.98	62.85	62.85	62.85	61.81	4,793
September 08, 2025	61.65	61.7	61.7	61.7	61.07	5,430
September 05, 2025	61.03	61.68	61.68	62.44	60.94	13,523
September 04, 2025	61.4	61.03	61.03	61.4	60.94	2,800
September 03, 2025	61.47	61.02	61.02	61.56	59.44	3,301
September 02, 2025	61.61	61.7	61.7	61.93	61.29	19,628
August 29, 2025	61.78	61.34	61.34	61.78	61.05	6,179
August 28, 2025	61.8	61.25	61.25	61.96	61.05	14,115
August 27, 2025	61.8	61.47	61.47	61.8	61.33	11,411
August 26, 2025	62.09	61.78	61.78	62.1	61.61	1,226
August 22, 2025	63.25	63.18	63.18	63.79	63.15	4,309
August 21, 2025	63	62.9	62.9	63.35	62.41	1,638
August 20, 2025	63.15	62.81	62.81	64.04	62.72	2,524
August 19, 2025	62.06	62.2	62.2	62.58	61.79	2,380
August 18, 2025	62.02	62.29	62.29	62.29	61.73	2,890
August 15, 2025	61.74	62.21	62.21	62.21	61.33	1,167
August 14, 2025	62.03	61.71	61.71	62.06	61.51	1,736
August 13, 2025	61.4	61.71	61.71	62.26	61.25	1,258
August 12, 2025	61.55	61.8	61.8	61.81	61.28	1,563
August 11, 2025	62.02	60.95	60.95	62.08	60.34	6,577
August 08, 2025	62.48	61.53	61.53	62.49	61.5	5,184
August 07, 2025	62.03	62.16	62.25	62.62	61.85	1,433
August 06, 2025	62.71	62.48	62.48	62.76	62.06	844
August 05, 2025	63.31	62.7	62.7	63.53	62.7	268,799
August 04, 2025	63.9	64.03	63.77	64.21	63.36	837
August 01, 2025	65.15	64.25	64.25	66.24	64.25	1,571
July 31, 2025	64.64	64.92	64.92	65.61	64.19	1,794
July 30, 2025	67.6	65.79	65.79	67.95	65.35	30,730
July 29, 2025	70	69.78	69.78	70.3	69.45	6,835
July 28, 2025	70.56	69.89	69.89	70.56	69.22	3,017
July 25, 2025	70.27	70.15	70.15	70.39	70.01	886
July 24, 2025	70.18	70.14	70.14	70.53	69.98	1,724
July 23, 2025	71	70.05	70.05	71.13	69.95	2,626
July 22, 2025	69.45	70.7	70.7	70.86	69.3	280,124
July 21, 2025	69.86	70.16	70.16	70.39	69.47	2,956
July 18, 2025	69.65	70.23	70.23	70.42	69.41	1,754
July 17, 2025	68.33	69.01	69.01	69.27	68.3	948
July 16, 2025	66.74	67.33	67.33	67.33	66.54	5,058
July 15, 2025	67.5	67.37	67.37	67.64	66.79	2,740
July 14, 2025	67.11	67.4	67.4	67.6	67.05	648
July 11, 2025	67.1	67.08	67.08	67.1	66.05	2,057
July 10, 2025	66	67.27	67.27	67.27	65.87	2,151
July 09, 2025	68.3	66.7	66.7	68.3	66.17	1,768
July 08, 2025	68.6	68.14	68.14	68.6	67.9	1,534
July 07, 2025	68.94	68.67	68.67	68.94	68.04	3,269
July 03, 2025	69.56	69.23	69.23	69.6	68.88	2,234
July 02, 2025	68.98	68.83	68.83	69.26	68.66	2,563

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