Mondelez International, Inc. - MDLZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	56.17	55.8	55.72	56.3	55.33	9.75M
December 03, 2025	55.98	56.03	56.03	56.69	55.65	10.06M
December 02, 2025	56.4	55.99	55.99	56.45	55.39	8.64M
December 01, 2025	57.2	56.4	56.4	57.35	56.06	12.85M
November 28, 2025	57.06	57.57	57.57	57.63	56.86	3.65M
November 26, 2025	56.58	57.21	57.21	57.42	56.37	6.89M
November 25, 2025	55.74	56.53	56.53	56.73	55.7	9.1M
November 24, 2025	57	56.19	56.19	57.09	55.89	10.86M
November 21, 2025	55.73	57	57	57.09	55.45	11.21M
November 20, 2025	55.98	55.75	55.75	56.56	55.19	9.75M
November 19, 2025	55.73	56.08	56.08	56.21	55.03	10.78M
November 18, 2025	55.83	55.78	55.78	55.89	55.23	9.66M
November 17, 2025	56.78	55.57	55.57	56.87	55.53	6.55M
November 14, 2025	57.24	56.86	56.86	57.66	56.52	6.85M
November 13, 2025	57.07	56.97	56.97	57.72	56.75	8.71M
November 12, 2025	57.11	57.01	57.01	57.55	56.83	7.82M
November 11, 2025	56.6	57.12	57.12	57.5	56.22	10.05M
November 10, 2025	57	56.25	56.25	57.06	56.2	9.21M
November 07, 2025	56.54	57.18	57.18	57.82	56.2	8.7M
November 06, 2025	55.51	56.19	56.19	56.85	55.51	8.88M
November 05, 2025	56.14	56.02	56.02	56.26	55.44	12.72M
November 04, 2025	56.89	56.08	56.08	56.97	55.47	12.65M
November 03, 2025	57.44	56.65	56.65	57.84	56.54	8.85M
October 31, 2025	56.97	57.46	57.46	57.94	56.63	13.26M
October 30, 2025	58.24	57.78	57.78	59.26	57.63	12.88M
October 29, 2025	58.47	57.85	57.85	59.27	56.99	20.76M
October 28, 2025	61.6	60.21	60.21	62.43	60.21	15.04M
October 27, 2025	60.66	61.66	61.66	61.72	60.44	7.06M
October 24, 2025	61.25	60.77	60.77	61.37	60.55	5.4M
October 23, 2025	61.83	61.01	61.01	61.9	60.98	5.21M
October 22, 2025	61.84	61.97	61.97	62.54	60.94	7.15M
October 21, 2025	62.88	61.75	61.75	63.24	61.54	9.15M
October 20, 2025	62.82	62.81	62.81	62.96	62.5	4.07M
October 17, 2025	61.97	62.46	62.46	62.7	61.56	5.99M
October 16, 2025	62.2	61.6	61.6	62.74	61.31	7.35M
October 15, 2025	61.64	61.66	61.66	62.37	61.27	5.71M
October 14, 2025	61.31	62.13	62.13	62.19	60.84	5.63M
October 13, 2025	60.79	61.17	61.17	61.29	60.41	6.42M
October 10, 2025	61.2	61.45	61.45	62.34	60.87	7.7M
October 09, 2025	61.64	61	61	61.81	60.88	6.64M
October 08, 2025	62.14	61.66	61.66	62.42	61.42	6.88M
October 07, 2025	61.71	62.6	62.6	63.24	61.61	6.64M
October 06, 2025	62.55	61.78	61.78	62.55	61.44	7.88M
October 03, 2025	61.66	62.67	62.67	63.38	61.52	6.21M
October 02, 2025	62.14	61.78	61.78	62.7	61.62	5.53M
October 01, 2025	62.55	63.17	63.17	63.26	62.12	5.89M
September 30, 2025	62.45	62.47	62.47	62.87	62.15	6.6M
September 29, 2025	63.43	62.63	62.13	63.57	61.22	10.96M
September 26, 2025	62.56	63.36	63.36	63.46	62.27	5.3M
September 25, 2025	64.68	62.56	62.56	64.95	62.54	8.68M
September 24, 2025	63.82	64.39	64.39	64.7	63.78	6.19M
September 23, 2025	63.39	63.82	63.82	63.87	63.23	6.7M
September 22, 2025	63.31	63.5	63.5	63.66	62.98	7.36M
September 19, 2025	63.6	63.71	63.71	64.03	62.98	17.13M
September 18, 2025	62.27	63.25	63.25	63.36	62.11	6.6M
September 17, 2025	62.69	62.83	62.83	63.6	62.62	7.04M
September 16, 2025	61.62	62.7	62.7	62.95	61.46	8.36M
September 15, 2025	62	61.6	61.6	62.68	61.57	6.76M
September 12, 2025	61.98	61.98	61.98	62.47	61.69	4.85M
September 11, 2025	62.33	62.05	62.05	63.2	62	6.37M

Mondelez International, Inc. (MDLZ) NASDAQ