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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	55.96	55.4	55.4	56.5	55.4	3,836
November 19, 2025	55.81	55.8	55.8	55.93	55.05	2,758
November 18, 2025	55.83	55.63	55.63	55.83	55.27	7,663
November 17, 2025	57.13	55.92	55.92	57.13	55.9	1,786
November 14, 2025	57.07	56.8	56.8	57.62	56.54	518,075
November 13, 2025	57.4	57.55	57.55	57.69	56.96	16,351
November 12, 2025	57.14	57.22	57.22	57.52	56.85	19,006
November 11, 2025	56.53	57.11	57.11	57.29	56.25	449,638
November 10, 2025	56.75	56.35	56.35	57.18	56.22	20,933
November 07, 2025	56	57.05	57.05	57.78	56	5,548
November 06, 2025	55.68	56.2	56.2	56.77	55.62	1,735
November 05, 2025	56.08	55.75	55.75	56.2	55.49	2,890
November 04, 2025	57.21	56	56	57.21	55.5	4,196
November 03, 2025	57.46	57.23	57.23	57.62	56.6	2,200
October 31, 2025	57.69	57.61	57.61	57.87	56.65	5,511
October 30, 2025	57.98	57.85	57.85	59.26	57.7	15,794
October 29, 2025	56.85	57.2	57.2	59.07	56.69	36,728
October 28, 2025	61.78	61.22	61.22	62.39	61.09	11,017
October 27, 2025	60.78	61.31	61.31	61.31	60.5	1,743
October 24, 2025	61.5	60.9	60.9	61.5	60.7	2,141
October 23, 2025	61.83	61.38	61.38	61.88	61.18	1,559
October 22, 2025	62.08	62.42	62.42	62.49	60.98	2,891
October 21, 2025	62.88	61.76	61.76	63.19	61.59	1,802
October 20, 2025	62.04	62.76	62.76	62.91	62.03	1,012
October 17, 2025	61.36	62.39	62.39	62.66	61.36	1,418
October 16, 2025	61.89	61.95	61.95	62.69	61.89	1,648
October 15, 2025	61.63	61.73	61.73	62.34	61.39	1,775
October 14, 2025	61.31	61.32	61.32	61.76	60.95	1,127
October 13, 2025	61.45	60.94	60.94	62.07	60.43	2,007
October 10, 2025	61.17	62.01	62.01	62.13	60.94	3,422
October 09, 2025	61.5	61.17	61.17	61.75	60.9	1,325
October 08, 2025	62.5	61.51	61.51	62.5	61.48	2,933
October 07, 2025	61.75	62.85	62.85	63.17	61.73	2,225
October 06, 2025	62.66	62.34	62.34	63.7	61.49	1,813
October 03, 2025	62.07	63.32	63.32	63.32	61.61	2,070
October 02, 2025	62.38	62.11	62.11	62.57	61.91	1,468
October 01, 2025	63.32	62.6	62.6	63.32	62.23	2,909

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