MDLZ: Mondelez International Inc.

As of Friday, May 30th, 2025

$ 67.47

-- 0 0%

Open: 67.47
High: 67.47
Low: 67.47
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 67.47

+0.85 +1.28%

Open: 66.60
High: 67.62
Low: 66.46
Volume: 6,966,465

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 66.60 67.62 66.46 67.47 6,966,465 +0.85 +1.28
2025-05-28 67.01 67.16 66.48 66.62 4,541,591 -0.28 -0.42
2025-05-27 66.25 66.99 66.03 66.90 6,595,109 +0.76 +1.15
2025-05-23 65.58 66.43 65.12 66.14 6,737,531 +0.65 +0.99
2025-05-22 65.00 65.80 64.94 65.49 6,956,564 +0.23 +0.35
2025-05-21 65.97 65.97 65.02 65.26 6,172,920 -0.61 -0.93
2025-05-20 65.81 66.30 65.66 65.87 6,132,311 +0.15 +0.23
2025-05-19 65.24 65.82 65.00 65.72 6,355,078 +0.40 +0.61
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 67.62
On 2025-05-29		 64.94
On 2025-05-22		 2.21 3.39 65.80
On 2025-05-22		 65.80
On 2025-05-22		 0.00 66.52
10D 67.62
On 2025-05-29		 63.80
On 2025-05-15		 3.93 6.19 66.30
On 2025-05-20		 64.94
On 2025-05-22		 -2.05 65.99
20D 68.58
On 2025-05-02		 63.43
On 2025-05-14		 -0.66 -0.97 68.58
On 2025-05-02		 63.43
On 2025-05-14		 -7.51 66.26
WTD 67.62
On 2025-05-29		 66.03
On 2025-05-27		 1.33 2.01 66.99
On 2025-05-27		 66.99
On 2025-05-27		 0.00 67.00
MTD 68.58
On 2025-05-02		 63.43
On 2025-05-14		 -0.66 -0.97 68.58
On 2025-05-02		 63.43
On 2025-05-14		 -7.51 66.26
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.10 -0.07 -0.03 1,143,432
KO

The Coca-Cola Company

71.90 +0.41 +0.57 3,135,754
PFE

Pfizer Inc.

23.54 +0.09 +0.36 7,922,014
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 3,053,947
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,225.63 +9.90 +0.02 176,902,346
DJTA

Dow Jones Transportation Average

14,707.77 -37.61 -0.26 40,711,014
SPX

S&P 500 Index

5,903.21 -8.96 -0.15
OEX

S&P 100 Index

2,881.44 -4.16 -0.14
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,321.88 -42.07 -0.20
NYA

NYSE Composite Index

19,743.09 -0.76 0.00
XAX

NYSE AMEX Composite Index

5,193.54 -18.57 -0.36
RUI

RUSSELL 1000 Index

3,230.46 -5.11 -0.16
RUT

Russell 2000 Index

2,070.21 -4.57 -0.22
RUA

Russell 3000 Index

3,354.95 -5.39 -0.16
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.10 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.64 +0.02 +0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,849.71 -12.35 -0.13
 
Recent
Ticker Last Chg %Chg Volume
UNFI

United Natural Foods Inc.

30.90 0.00 0.00
THG

The Hanover Insurance Group Inc.

174.17 0.00 0.00
MDLZ

Mondelez International Inc.

67.47 0.00 0.00