MDLZ: Mondelez International Inc.

As of Friday, June 5th, 2026

$ 62.04

+1.05 +1.72%

Open: 61.15
High: 63.14
Low: 61.13
Volume: 8,565,977
Previous Close on Thursday, June 4th, 2026

$ 60.99

-0.32 -0.52%

Open: 61.95
High: 62.41
Low: 60.70
Volume: 5,875,294

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 61.15 63.14 61.13 62.04 8,565,977 +1.05 +1.72
2026-06-04 61.95 62.41 60.70 60.99 5,875,294 -0.32 -0.52
2026-06-03 61.27 62.26 61.11 61.31 6,547,170 +0.24 +0.39
2026-06-02 61.03 61.75 60.83 61.07 7,236,353 +0.02 +0.03
2026-06-01 60.62 61.15 59.95 61.05 8,272,622 -0.12 -0.20
2026-05-29 62.10 62.15 61.09 61.17 8,832,673 -1.22 -1.96
2026-05-28 62.22 62.55 61.79 62.39 6,455,106 +0.14 +0.22
2026-05-27 61.44 62.56 61.44 62.25 9,122,728 +1.01 +1.65
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 63.14
On 2026-06-05		 59.95
On 2026-06-01		 0.87 1.42 61.15
On 2026-06-01		 61.15
On 2026-06-01		 0.00 61.29
10D 63.14
On 2026-06-05		 59.95
On 2026-06-01		 0.54 0.88 62.56
On 2026-05-27		 59.95
On 2026-06-01		 -4.16 61.53
20D 63.14
On 2026-06-05		 59.95
On 2026-06-01		 0.73 1.19 62.59
On 2026-05-19		 59.95
On 2026-06-01		 -4.22 61.46
WTD 63.14
On 2026-06-05		 59.95
On 2026-06-01		 0.87 1.42 61.15
On 2026-06-01		 61.15
On 2026-06-01		 0.00 61.29
MTD 63.14
On 2026-06-05		 59.95
On 2026-06-01		 0.87 1.42 61.15
On 2026-06-01		 61.15
On 2026-06-01		 0.00 61.29
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ORLY

O'reilly Automotive Inc.

90.33 +1.93 +2.18 11,547,600
MGY

Magnolia Oil & Gas Corp.

27.51 -0.69 -2.45 3,200,782
GPMT

Granite Point Mortgage Trust Inc.

1.53 -0.01 -0.65 190,949
MDLZ

Mondelez International Inc.

62.04 +1.05 +1.72 8,565,977