MDLZ: Mondelez International Inc.

As of Friday, July 18th, 2025

$ 69.81

+0.01 +0.01%

Open: 69.89
High: 70.50
Low: 69.38
Volume: 10,412,035
Previous Close on Thursday, July 17th, 2025

$ 69.80

+2.33 +3.45%

Open: 68.30
High: 69.85
Low: 68.26
Volume: 9,138,971

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 69.89 70.50 69.38 69.81 10,412,035 +0.01 +0.01
2025-07-17 68.30 69.85 68.26 69.80 9,138,971 +2.33 +3.45
2025-07-16 66.80 67.52 66.49 67.47 5,330,778 +0.73 +1.09
2025-07-15 67.40 67.53 66.70 66.74 5,092,166 -0.90 -1.33
2025-07-14 67.18 67.66 67.02 67.64 5,324,775 +0.46 +0.68
2025-07-11 66.75 67.36 66.01 67.18 6,171,073 +0.03 +0.04
2025-07-10 66.55 67.39 65.90 67.15 7,353,891 +0.30 +0.45
2025-07-09 68.30 68.35 66.15 66.85 11,457,436 -1.34 -1.97
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 70.50
On 2025-07-18		 66.49
On 2025-07-16		 2.63 3.91 67.66
On 2025-07-14		 66.49
On 2025-07-16		 -1.74 68.29
10D 70.50
On 2025-07-18		 65.90
On 2025-07-10		 0.82 1.19 69.03
On 2025-07-07		 65.90
On 2025-07-10		 -4.53 67.97
20D 70.50
On 2025-07-18		 65.90
On 2025-07-10		 3.46 5.21 69.81
On 2025-07-02		 65.90
On 2025-07-10		 -5.59 68.13
WTD 70.50
On 2025-07-18		 66.49
On 2025-07-16		 2.63 3.91 67.66
On 2025-07-14		 66.49
On 2025-07-16		 -1.74 68.29
MTD 70.50
On 2025-07-18		 65.90
On 2025-07-10		 2.37 3.51 69.81
On 2025-07-02		 65.90
On 2025-07-10		 -5.59 68.24
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
MDLZ

Mondelez International Inc.

69.81 +0.01 +0.01 10,412,035