MDLZ: Mondelez International Inc.

As of Thursday, May 8th, 2025

$ 67.22

+0.04 +0.06%

Open: 67.02
High: 67.60
Low: 66.73
Volume: 6,520,676
Previous Close on Wednesday, May 7th, 2025

$ 67.18

-0.33 -0.49%

Open: 67.58
High: 67.68
Low: 66.91
Volume: 6,834,895

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 67.02 67.60 66.73 67.22 6,066,521 +0.04 +0.06
2025-05-07 67.58 67.68 66.91 67.18 6,834,895 -0.33 -0.49
2025-05-06 67.75 67.94 67.16 67.51 5,426,595 -0.29 -0.43
2025-05-05 67.76 67.93 67.00 67.80 6,310,564 +0.05 +0.07
2025-05-02 68.40 68.58 67.11 67.75 7,392,962 -0.12 -0.18
2025-05-01 67.21 68.21 66.90 67.87 9,404,227 -0.26 -0.38
2025-04-30 68.07 68.86 67.40 68.13 15,824,458 +2.48 +3.78
2025-04-29 65.07 65.72 64.29 65.65 8,190,003 +0.56 +0.86
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 68.58
On 2025-05-02		 66.73
On 2025-05-08		 -0.65 -0.96 68.58
On 2025-05-02		 66.73
On 2025-05-08		 -2.70 67.49
10D 68.86
On 2025-04-30		 64.29
On 2025-04-29		 1.70 2.59 68.86
On 2025-04-30		 66.73
On 2025-05-08		 -3.10 66.98
20D 69.09
On 2025-04-22		 64.29
On 2025-04-29		 1.03 1.56 69.09
On 2025-04-22		 64.29
On 2025-04-29		 -6.95 67.04
WTD 67.94
On 2025-05-06		 66.73
On 2025-05-08		 -0.53 -0.78 67.94
On 2025-05-06		 66.73
On 2025-05-08		 -1.79 67.43
MTD 68.58
On 2025-05-02		 66.73
On 2025-05-08		 -0.91 -1.34 68.58
On 2025-05-02		 66.73
On 2025-05-08		 -2.70 67.56
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MDLZ

Mondelez International Inc.

67.22 +0.04 +0.06 6,520,676