MDLZ: Mondelez International Inc.

As of Friday, August 29th, 2025

$ 61.44

+0.16 +0.26%

Open: 61.28
High: 61.65
Low: 61.01
Volume: 5,865,160
Previous Close on Thursday, August 28th, 2025

$ 61.28

-0.48 -0.78%

Open: 61.76
High: 61.97
Low: 61.02
Volume: 7,242,261

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 61.28 61.65 61.01 61.44 5,865,160 +0.16 +0.26
2025-08-28 61.76 61.97 61.02 61.28 7,242,261 -0.48 -0.78
2025-08-27 61.69 61.85 61.31 61.76 6,443,415 -0.29 -0.47
2025-08-26 61.82 62.11 61.46 62.05 8,363,485 +0.09 +0.15
2025-08-25 63.19 63.23 61.88 61.96 5,812,793 -1.45 -2.29
2025-08-22 63.35 63.92 62.91 63.41 6,333,861 +0.47 +0.75
2025-08-21 62.92 63.01 62.31 62.94 5,638,005 -0.23 -0.36
2025-08-20 63.23 64.09 62.70 63.17 6,800,751 +0.51 +0.81
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 63.23
On 2025-08-25		 61.01
On 2025-08-29		 -1.97 -3.11 63.23
On 2025-08-25		 61.01
On 2025-08-29		 -3.50 61.70
10D 64.09
On 2025-08-20		 61.01
On 2025-08-29		 -0.64 -1.03 64.09
On 2025-08-20		 61.01
On 2025-08-29		 -4.81 62.25
20D 64.28
On 2025-08-04		 60.26
On 2025-08-11		 -2.49 -3.89 64.28
On 2025-08-04		 60.26
On 2025-08-11		 -6.25 62.17
WTD 63.23
On 2025-08-25		 61.01
On 2025-08-29		 -1.97 -3.11 63.23
On 2025-08-25		 61.01
On 2025-08-29		 -3.50 61.70
MTD 66.29
On 2025-08-01		 60.26
On 2025-08-11		 -3.25 -5.02 66.29
On 2025-08-01		 60.26
On 2025-08-11		 -9.10 62.25
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
STZ

Constellation Brands Inc.

161.94 +2.85 +1.79 1,771,834
EWT

iShares MSCI Taiwan ETF

58.82 -1.08 -1.80 4,159,558
UNFI

United Natural Foods Inc.

28.28 +0.36 +1.29 800,365
VEON

VEON Ltd.

58.53 -2.16 -3.56 185,931
MDLZ

Mondelez International Inc.

61.44 +0.16 +0.26 5,865,160