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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	62.54	62.78	62.78	62.83	62.23	1,289
September 29, 2025	63.1	62.27	62.27	63.52	61.26	3,282
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

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