5 DAY PERFORMANCE
+14.13%
1 MONTH PERFORMANCE
+11.41%
3 MONTH PERFORMANCE
+0.64%
6 MONTH PERFORMANCE
-6.80%
YEAR-TO-DATE PERFORMANCE
+4.92%
1 YEAR PERFORMANCE
+1.49%
Mondelez International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $54.17 | $53.64 (-0.98%) | $54.21 | $53.46 | 1.25 M | |
| 12/09/2025 | $54.83 | $54.11 (-1.31%) | $55.12 | $54.04 | 10.11 M | $70.53 B |
| 12/08/2025 | $54.62 | $54.76 (0.26%) | $55.30 | $54.50 | 9.88 M | $71.38 B |
| 12/05/2025 | $55.71 | $54.91 (-1.44%) | $56.33 | $54.75 | 10.44 M | $71.58 B |
| 12/04/2025 | $56.17 | $55.80 (-0.66%) | $56.31 | $55.33 | 9.81 M | $72.74 B |
| 12/03/2025 | $55.98 | $56.03 (0.09%) | $56.69 | $55.65 | 10.06 M | $73.04 B |
| 12/02/2025 | $56.40 | $55.99 (-0.73%) | $56.45 | $55.39 | 8.64 M | $72.98 B |
| 12/01/2025 | $57.20 | $56.40 (-1.4%) | $57.35 | $56.06 | 12.85 M | $73.52 B |
| 11/28/2025 | $57.06 | $57.57 (0.89%) | $57.63 | $56.86 | 3.65 M | $75.04 B |
| 11/26/2025 | $56.58 | $57.21 (1.11%) | $57.42 | $56.37 | 6.89 M | $74.57 B |
| 11/25/2025 | $55.74 | $56.53 (1.42%) | $56.73 | $55.70 | 9.10 M | $73.69 B |
| 11/24/2025 | $57.00 | $56.19 (-1.42%) | $57.09 | $55.89 | 10.86 M | $73.24 B |
| 11/21/2025 | $55.73 | $57.00 (2.28%) | $57.09 | $55.45 | 11.21 M | $74.30 B |
| 11/20/2025 | $55.98 | $55.75 (-0.41%) | $56.56 | $55.19 | 9.75 M | $72.67 B |
| 11/19/2025 | $55.73 | $56.08 (0.63%) | $56.21 | $55.03 | 10.78 M | $73.10 B |
| 11/18/2025 | $55.83 | $55.78 (-0.09%) | $55.89 | $55.23 | 9.66 M | $72.71 B |
| 11/17/2025 | $56.78 | $55.57 (-2.13%) | $56.87 | $55.53 | 6.55 M | $72.44 B |
| 11/14/2025 | $57.24 | $56.86 (-0.66%) | $57.66 | $56.52 | 6.85 M | $74.12 B |
| 11/13/2025 | $57.02 | $56.97 (-0.09%) | $57.72 | $56.75 | 8.72 M | $74.26 B |
| 11/12/2025 | $57.11 | $57.01 (-0.18%) | $57.55 | $56.83 | 7.82 M | $74.31 B |
| 11/11/2025 | $56.60 | $57.12 (0.92%) | $57.50 | $56.22 | 10.05 M | $74.46 B |
| 11/10/2025 | $57.00 | $56.25 (-1.32%) | $57.06 | $56.20 | 9.21 M | $73.32 B |
| 11/07/2025 | $56.54 | $57.18 (1.13%) | $57.82 | $56.20 | 8.72 M | $74.53 B |
| 11/06/2025 | $55.51 | $56.19 (1.23%) | $56.85 | $55.51 | 8.88 M | $73.24 B |
| 11/05/2025 | $56.14 | $56.02 (-0.21%) | $56.26 | $55.44 | 12.72 M | $73.02 B |
| 11/04/2025 | $56.89 | $56.08 (-1.42%) | $56.97 | $55.47 | 12.65 M | $73.10 B |
| 11/03/2025 | $57.44 | $56.65 (-1.38%) | $57.84 | $56.54 | 8.85 M | $73.84 B |
| 10/31/2025 | $56.97 | $57.46 (0.86%) | $57.94 | $56.63 | 13.26 M | $74.90 B |
| 10/30/2025 | $58.24 | $57.78 (-0.79%) | $59.26 | $57.63 | 12.88 M | $75.32 B |
| 10/29/2025 | $58.47 | $57.85 (-1.06%) | $59.27 | $56.99 | 20.84 M | $75.41 B |
| 10/28/2025 | $61.60 | $60.21 (-2.26%) | $62.43 | $60.21 | 15.04 M | $78.48 B |
| 10/27/2025 | $60.66 | $61.66 (1.65%) | $61.72 | $60.44 | 7.06 M | $80.37 B |
| 10/24/2025 | $61.25 | $60.77 (-0.78%) | $61.37 | $60.55 | 5.40 M | $78.70 B |
| 10/23/2025 | $61.83 | $61.01 (-1.33%) | $61.90 | $60.98 | 5.21 M | $79.01 B |
| 10/22/2025 | $61.84 | $61.97 (0.21%) | $62.54 | $60.94 | 7.15 M | $80.25 B |
| 10/21/2025 | $62.88 | $61.75 (-1.8%) | $63.24 | $61.54 | 9.15 M | $79.97 B |
| 10/20/2025 | $62.82 | $62.81 (-0.02%) | $62.96 | $62.50 | 4.07 M | $81.34 B |
| 10/17/2025 | $61.97 | $62.46 (0.79%) | $62.70 | $61.56 | 5.99 M | $80.89 B |
| 10/16/2025 | $62.20 | $61.60 (-0.96%) | $62.74 | $61.31 | 7.35 M | $79.77 B |
| 10/15/2025 | $61.64 | $61.66 (0.03%) | $62.37 | $61.27 | 5.71 M | $79.85 B |
| 10/14/2025 | $61.31 | $62.13 (1.34%) | $62.19 | $60.84 | 5.63 M | $80.46 B |
| 10/13/2025 | $60.79 | $61.17 (0.63%) | $61.29 | $60.41 | 6.42 M | $79.22 B |
| 10/10/2025 | $61.20 | $61.45 (0.41%) | $62.34 | $60.87 | 7.70 M | $79.58 B |
| 10/09/2025 | $61.64 | $61.00 (-1.04%) | $61.81 | $60.88 | 6.64 M | $79.00 B |
| 10/08/2025 | $62.14 | $61.66 (-0.77%) | $62.42 | $61.42 | 6.88 M | $79.85 B |
| 10/07/2025 | $61.71 | $62.60 (1.44%) | $63.24 | $61.61 | 6.64 M | $81.07 B |
| 10/06/2025 | $62.55 | $61.78 (-1.23%) | $62.55 | $61.44 | 7.88 M | $80.01 B |
| 10/03/2025 | $61.66 | $62.67 (1.64%) | $63.38 | $61.52 | 6.21 M | $81.16 B |
| 10/02/2025 | $62.14 | $61.78 (-0.58%) | $62.70 | $61.62 | 5.53 M | $80.01 B |
| 10/01/2025 | $62.55 | $63.17 (0.99%) | $63.33 | $62.12 | 6.26 M | $81.81 B |
| 09/30/2025 | $62.45 | $62.47 (0.03%) | $62.87 | $62.15 | 6.60 M | $80.90 B |
| 09/29/2025 | $63.43 | $62.63 (-1.26%) | $63.57 | $61.22 | 10.96 M | $81.11 B |
| 09/26/2025 | $62.56 | $63.36 (1.28%) | $63.46 | $62.27 | 5.30 M | $82.05 B |
| 09/25/2025 | $64.68 | $62.56 (-3.28%) | $64.95 | $62.54 | 8.68 M | $81.02 B |
| 09/24/2025 | $63.82 | $64.39 (0.89%) | $64.70 | $63.78 | 6.19 M | $83.39 B |
| 09/23/2025 | $63.39 | $63.82 (0.68%) | $63.87 | $63.23 | 6.70 M | $82.65 B |
| 09/22/2025 | $63.31 | $63.50 (0.3%) | $63.66 | $62.98 | 7.36 M | $82.23 B |
| 09/19/2025 | $63.60 | $63.71 (0.17%) | $64.03 | $62.98 | 17.13 M | $82.50 B |
| 09/18/2025 | $62.27 | $63.25 (1.57%) | $63.36 | $62.11 | 6.60 M | $82.29 B |
| 09/17/2025 | $62.69 | $62.83 (0.22%) | $63.60 | $62.62 | 7.04 M | $81.74 B |
| 09/16/2025 | $61.62 | $62.70 (1.75%) | $62.95 | $61.46 | 8.40 M | $81.57 B |
| 09/15/2025 | $62.00 | $61.60 (-0.65%) | $62.68 | $61.57 | 6.76 M | $80.14 B |
| 09/12/2025 | $61.98 | $61.98 (0%) | $62.47 | $61.69 | 4.85 M | $80.64 B |
| 09/11/2025 | $62.33 | $62.05 (-0.45%) | $63.20 | $62.00 | 6.42 M | $80.73 B |
| 09/10/2025 | $62.29 | $62.27 (-0.03%) | $62.47 | $61.37 | 6.68 M | $81.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
