Mondelez International, Inc. (BCBA:MDLZ)
Argentina
· Delayed Price · Currency is ARS 5,860.00
+75.00 (1.30%)
At close: Apr 28, 2026
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5,740.00 | 5,860.00 | 5,740.00 | 5,785.00 | 5,785.00 | 0.43% | 2,921 |
| Apr 24, 2026 | 5,675.00 | 5,775.00 | 5,640.00 | 5,760.00 | 5,760.00 | 1.32% | 3,124 |
| Apr 23, 2026 | 5,590.00 | 5,730.00 | 5,565.00 | 5,685.00 | 5,685.00 | 3.36% | 2,057 |
| Apr 22, 2026 | 5,495.00 | 5,535.00 | 5,475.00 | 5,500.00 | 5,500.00 | 0.36% | 1,453 |
| Apr 21, 2026 | 5,580.00 | 5,605.00 | 5,475.00 | 5,480.00 | 5,480.00 | -2.06% | 2,068 |
| Apr 20, 2026 | 5,600.00 | 5,615.00 | 5,540.00 | 5,595.00 | 5,595.00 | 0.81% | 2,237 |
| Apr 17, 2026 | 5,520.00 | 5,580.00 | 5,510.00 | 5,550.00 | 5,550.00 | 0.45% | 4,761 |
| Apr 16, 2026 | 5,440.00 | 5,525.00 | 5,420.00 | 5,525.00 | 5,525.00 | 0.82% | 3,193 |
| Apr 15, 2026 | 5,545.00 | 5,565.00 | 5,460.00 | 5,480.00 | 5,480.00 | -3.61% | 8,897 |
| Apr 14, 2026 | 5,605.00 | 5,725.00 | 5,560.00 | 5,685.00 | 5,685.00 | 0.80% | 7,590 |
| Apr 13, 2026 | 5,730.00 | 5,730.00 | 5,610.00 | 5,640.00 | 5,640.00 | -2.93% | 2,511 |
| Apr 10, 2026 | 5,780.00 | 5,855.00 | 5,780.00 | 5,810.00 | 5,810.00 | 0.17% | 2,373 |
| Apr 9, 2026 | 5,720.00 | 5,840.00 | 5,720.00 | 5,800.00 | 5,800.00 | 0.17% | 1,680 |
| Apr 8, 2026 | 5,690.00 | 5,805.00 | 5,650.00 | 5,790.00 | 5,790.00 | 2.03% | 1,545 |
| Apr 7, 2026 | 5,760.00 | 5,810.00 | 5,665.00 | 5,675.00 | 5,675.00 | -1.82% | 2,804 |
| Apr 6, 2026 | 5,675.00 | 5,800.00 | 5,645.00 | 5,780.00 | 5,780.00 | 2.12% | 5,115 |
| Apr 1, 2026 | 5,645.00 | 5,685.00 | 5,585.00 | 5,660.00 | 5,660.00 | 0.35% | 3,159 |
| Mar 31, 2026 | 5,775.00 | 5,775.00 | 5,560.00 | 5,640.00 | 5,640.00 | -2.08% | 2,099 |
| Mar 30, 2026 | 5,725.00 | 5,830.00 | 5,695.00 | 5,760.00 | 5,713.65 | 0.44% | 4,624 |
| Mar 27, 2026 | 5,530.00 | 5,750.00 | 5,525.00 | 5,735.00 | 5,688.85 | 3.61% | 5,151 |
| Mar 26, 2026 | 5,600.00 | 5,645.00 | 5,530.00 | 5,535.00 | 5,490.46 | -0.36% | 1,669 |
| Mar 25, 2026 | 5,545.00 | 5,575.00 | 5,470.00 | 5,555.00 | 5,510.30 | 0.09% | 3,218 |
| Mar 23, 2026 | 5,460.00 | 5,575.00 | 5,460.00 | 5,550.00 | 5,505.34 | 0.63% | 953 |
| Mar 20, 2026 | 5,515.00 | 5,595.00 | 5,495.00 | 5,515.00 | 5,470.62 | -0.36% | 1,968 |
| Mar 19, 2026 | 5,565.00 | 5,605.00 | 5,440.00 | 5,535.00 | 5,490.46 | 0.18% | 1,476 |
| Mar 18, 2026 | 5,595.00 | 5,600.00 | 5,510.00 | 5,525.00 | 5,480.54 | -2.90% | 1,686 |
| Mar 17, 2026 | 5,645.00 | 5,760.00 | 5,645.00 | 5,690.00 | 5,644.21 | 1.88% | 1,173 |
| Mar 16, 2026 | 5,450.00 | 5,610.00 | 5,450.00 | 5,585.00 | 5,540.06 | 4.10% | 3,039 |
| Mar 13, 2026 | 5,305.00 | 5,380.00 | 5,260.00 | 5,365.00 | 5,321.83 | 1.51% | 2,963 |
| Mar 12, 2026 | 5,350.00 | 5,455.00 | 5,275.00 | 5,285.00 | 5,242.47 | -1.31% | 3,183 |
| Mar 11, 2026 | 5,525.00 | 5,525.00 | 5,340.00 | 5,355.00 | 5,311.91 | -3.08% | 5,231 |
| Mar 10, 2026 | 5,705.00 | 5,705.00 | 5,510.00 | 5,525.00 | 5,480.54 | -3.24% | 3,669 |
| Mar 9, 2026 | 5,715.00 | 5,775.00 | 5,665.00 | 5,710.00 | 5,664.05 | -0.44% | 2,958 |
| Mar 6, 2026 | 5,685.00 | 5,750.00 | 5,660.00 | 5,735.00 | 5,688.85 | 0.26% | 1,468 |
| Mar 5, 2026 | 5,760.00 | 5,760.00 | 5,655.00 | 5,720.00 | 5,673.97 | -0.69% | 2,069 |
| Mar 4, 2026 | 5,795.00 | 5,835.00 | 5,665.00 | 5,760.00 | 5,713.65 | -1.29% | 4,138 |
| Mar 3, 2026 | 5,965.00 | 6,020.00 | 5,780.00 | 5,835.00 | 5,788.04 | -1.68% | 6,169 |
| Mar 2, 2026 | 5,950.00 | 6,045.00 | 5,860.00 | 5,935.00 | 5,887.24 | -0.75% | 3,321 |
| Feb 27, 2026 | 6,090.00 | 6,090.00 | 5,895.00 | 5,980.00 | 5,931.88 | 0.93% | 5,267 |
| Feb 26, 2026 | 5,845.00 | 5,965.00 | 5,845.00 | 5,925.00 | 5,877.32 | 1.46% | 10,901 |
| Feb 25, 2026 | 5,750.00 | 5,915.00 | 5,750.00 | 5,840.00 | 5,793.00 | -0.51% | 2,413 |
| Feb 24, 2026 | 5,775.00 | 5,920.00 | 5,775.00 | 5,870.00 | 5,822.76 | 1.03% | 1,574 |
| Feb 23, 2026 | 5,665.00 | 5,820.00 | 5,590.00 | 5,810.00 | 5,763.24 | 2.56% | 7,940 |
| Feb 20, 2026 | 5,610.00 | 5,750.00 | 5,610.00 | 5,665.00 | 5,619.41 | 0.80% | 3,698 |
| Feb 19, 2026 | 5,900.00 | 5,900.00 | 5,600.00 | 5,620.00 | 5,574.77 | -3.68% | 6,956 |
| Feb 18, 2026 | 5,900.00 | 6,090.00 | 5,795.00 | 5,835.00 | 5,788.04 | -4.89% | 8,948 |
| Feb 13, 2026 | 6,100.00 | 6,150.00 | 5,930.00 | 6,135.00 | 6,085.63 | 0.74% | 11,722 |
| Feb 12, 2026 | 5,970.00 | 6,120.00 | 5,950.00 | 6,090.00 | 6,040.99 | 0.83% | 23,643 |
| Feb 11, 2026 | 5,995.00 | 6,060.00 | 5,895.00 | 6,040.00 | 5,991.39 | 0.33% | 3,486 |
| Feb 10, 2026 | 5,980.00 | 6,025.00 | 5,895.00 | 6,020.00 | 5,971.55 | 1.69% | 7,364 |
| Feb 9, 2026 | 6,035.00 | 6,035.00 | 5,805.00 | 5,920.00 | 5,872.36 | -0.42% | 4,730 |
| Feb 6, 2026 | 6,030.00 | 6,120.00 | 5,945.00 | 5,945.00 | 5,897.16 | -1.33% | 8,276 |
| Feb 5, 2026 | 5,980.00 | 6,060.00 | 5,915.00 | 6,025.00 | 5,976.51 | 1.86% | 7,946 |
| Feb 4, 2026 | 5,670.00 | 5,975.00 | 5,580.00 | 5,915.00 | 5,867.40 | 0.08% | 19,983 |
| Feb 3, 2026 | 5,860.00 | 5,980.00 | 5,770.00 | 5,910.00 | 5,862.44 | 1.46% | 8,550 |
| Feb 2, 2026 | 5,935.00 | 5,940.00 | 5,825.00 | 5,825.00 | 5,778.12 | -0.60% | 6,159 |
| Jan 30, 2026 | 5,800.00 | 5,865.00 | 5,715.00 | 5,860.00 | 5,812.84 | 1.38% | 2,989 |
| Jan 29, 2026 | 5,805.00 | 5,905.00 | 5,765.00 | 5,780.00 | 5,733.49 | -0.17% | 2,841 |
| Jan 28, 2026 | 5,850.00 | 5,995.00 | 5,780.00 | 5,790.00 | 5,743.41 | -2.53% | 7,352 |
| Jan 27, 2026 | 5,930.00 | 5,975.00 | 5,875.00 | 5,940.00 | 5,892.20 | 0.59% | 5,266 |
| Jan 26, 2026 | 5,770.00 | 5,940.00 | 5,770.00 | 5,905.00 | 5,857.48 | 0.51% | 6,769 |
| Jan 23, 2026 | 5,835.00 | 5,875.00 | 5,780.00 | 5,875.00 | 5,827.72 | 1.12% | 8,618 |
| Jan 22, 2026 | 5,820.00 | 5,865.00 | 5,720.00 | 5,810.00 | 5,763.24 | 0.78% | 4,772 |
| Jan 21, 2026 | 5,850.00 | 5,910.00 | 5,715.00 | 5,765.00 | 5,718.61 | -1.96% | 9,236 |
| Jan 20, 2026 | 5,735.00 | 5,920.00 | 5,735.00 | 5,880.00 | 5,832.68 | 0.68% | 11,903 |
| Jan 19, 2026 | 5,765.00 | 5,850.00 | 5,670.00 | 5,840.00 | 5,793.00 | 0.34% | 653 |
| Jan 16, 2026 | 5,815.00 | 5,835.00 | 5,720.00 | 5,820.00 | 5,773.16 | 0.17% | 10,170 |
| Jan 15, 2026 | 5,735.00 | 5,825.00 | 5,735.00 | 5,810.00 | 5,763.24 | 0.17% | 8,874 |
| Jan 14, 2026 | 5,725.00 | 5,820.00 | 5,645.00 | 5,800.00 | 5,753.32 | 1.93% | 19,556 |
| Jan 13, 2026 | 5,550.00 | 5,700.00 | 5,540.00 | 5,690.00 | 5,644.21 | 1.43% | 11,693 |
| Jan 12, 2026 | 5,640.00 | 5,665.00 | 5,575.00 | 5,610.00 | 5,564.85 | -0.09% | 14,909 |
| Jan 9, 2026 | 5,590.00 | 5,640.00 | 5,460.00 | 5,615.00 | 5,569.81 | 1.72% | 10,085 |
| Jan 8, 2026 | 5,380.00 | 5,520.00 | 5,220.00 | 5,520.00 | 5,475.58 | 4.05% | 5,735 |
| Jan 7, 2026 | 5,450.00 | 5,455.00 | 5,270.00 | 5,305.00 | 5,262.31 | -2.39% | 12,013 |
| Jan 6, 2026 | 5,570.00 | 5,710.00 | 5,400.00 | 5,435.00 | 5,391.26 | -1.18% | 14,488 |
| Jan 5, 2026 | 5,535.00 | 5,535.00 | 5,390.00 | 5,500.00 | 5,455.74 | -1.17% | 7,514 |
| Jan 2, 2026 | 5,540.00 | 5,580.00 | 5,490.00 | 5,565.00 | 5,520.22 | 0.72% | 9,765 |
| Dec 30, 2025 | 5,625.00 | 5,625.00 | 5,520.00 | 5,525.00 | 5,450.03 | -1.43% | 5,461 |
| Dec 29, 2025 | 5,685.00 | 5,685.00 | 5,550.00 | 5,605.00 | 5,528.95 | -0.62% | 10,210 |
| Dec 26, 2025 | 5,690.00 | 5,730.00 | 5,610.00 | 5,640.00 | 5,563.47 | 1.62% | 3,138 |
| Dec 24, 2025 | 5,460.00 | 5,575.00 | 5,460.00 | 5,550.00 | 5,474.69 | 0.82% | 3,195 |
| Dec 23, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,505.00 | 5,430.30 | -1.70% | 23,543 |
| Dec 22, 2025 | 5,720.00 | 5,720.00 | 5,570.00 | 5,600.00 | 5,524.01 | -1.84% | 9,787 |
| Dec 19, 2025 | 5,695.00 | 5,710.00 | 5,610.00 | 5,705.00 | 5,627.59 | 1.60% | 9,095 |
| Dec 18, 2025 | 5,545.00 | 5,675.00 | 5,545.00 | 5,615.00 | 5,538.81 | 0.45% | 9,442 |
| Dec 17, 2025 | 5,700.00 | 5,785.00 | 5,540.00 | 5,590.00 | 5,514.15 | -0.18% | 8,346 |
| Dec 16, 2025 | 5,540.00 | 5,635.00 | 5,510.00 | 5,600.00 | 5,524.01 | 0.72% | 6,464 |
| Dec 15, 2025 | 5,500.00 | 5,560.00 | 5,440.00 | 5,560.00 | 5,484.56 | 1.55% | 13,624 |
| Dec 12, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,475.00 | 5,400.71 | 1.39% | 7,412 |
| Dec 11, 2025 | 5,500.00 | 5,500.00 | 5,370.00 | 5,400.00 | 5,326.73 | 0.56% | 17,224 |
| Dec 10, 2025 | 5,475.00 | 5,475.00 | 5,320.00 | 5,370.00 | 5,297.13 | -1.20% | 6,706 |
| Dec 9, 2025 | 5,560.00 | 5,560.00 | 5,420.00 | 5,435.00 | 5,361.25 | -1.63% | 3,608 |
| Dec 5, 2025 | 5,590.00 | 5,665.00 | 5,520.00 | 5,525.00 | 5,450.03 | -1.60% | 7,902 |
| Dec 4, 2025 | 5,600.00 | 5,695.00 | 5,600.00 | 5,615.00 | 5,538.81 | -0.44% | 11,580 |
| Dec 3, 2025 | 5,710.00 | 5,740.00 | 5,625.00 | 5,640.00 | 5,563.47 | -1.05% | 1,351 |
| Dec 2, 2025 | 5,765.00 | 5,765.00 | 5,630.00 | 5,700.00 | 5,622.66 | -0.44% | 5,846 |
| Dec 1, 2025 | 5,855.00 | 5,855.00 | 5,660.00 | 5,725.00 | 5,647.32 | -2.47% | 6,818 |
| Nov 28, 2025 | 5,925.00 | 5,925.00 | 5,770.00 | 5,870.00 | 5,790.35 | -0.34% | 2,782 |
| Nov 27, 2025 | 5,860.00 | 5,900.00 | 5,860.00 | 5,890.00 | 5,810.08 | 0.77% | 386 |
| Nov 26, 2025 | 5,690.00 | 5,855.00 | 5,685.00 | 5,845.00 | 5,765.69 | 2.19% | 8,277 |