MDLZ: Mondelez International Inc.

As of Tuesday, May 5th, 2026

$ 61.36

-0.02 -0.03%

Open: 61.22
High: 61.81
Low: 60.26
Volume: 8,331,471
Previous Close on Monday, May 4th, 2026

$ 61.38

+0.01 +0.02%

Open: 61.35
High: 61.84
Low: 60.93
Volume: 6,233,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 61.22 61.81 60.26 61.36 8,331,471 -0.02 -0.03
2026-05-04 61.35 61.84 60.93 61.38 6,233,641 +0.01 +0.02
2026-05-01 61.91 62.19 60.81 61.37 6,469,738 -0.07 -0.11
2026-04-30 61.05 61.81 60.80 61.44 10,040,753 +0.40 +0.66
2026-04-29 60.00 61.99 59.77 61.04 14,467,114 +2.50 +4.26
2026-04-28 58.11 58.61 57.60 58.55 11,118,354 +1.13 +1.96
2026-04-27 57.30 58.24 57.30 57.42 6,519,998 -0.19 -0.33
2026-04-24 57.30 58.07 57.07 57.61 9,433,781 -0.10 -0.17
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 62.19
On 2026-05-01		 59.77
On 2026-04-29		 2.82 4.81 62.19
On 2026-05-01		 60.26
On 2026-05-05		 -3.10 61.32
10D 62.19
On 2026-05-01		 55.79
On 2026-04-22		 5.23 9.32 62.19
On 2026-05-01		 60.26
On 2026-05-05		 -3.10 59.39
20D 62.19
On 2026-05-01		 55.79
On 2026-04-22		 3.87 6.73 59.32
On 2026-04-10		 55.79
On 2026-04-22		 -5.95 58.54
WTD 61.84
On 2026-05-04		 60.26
On 2026-05-05		 -0.01 -0.02 61.84
On 2026-05-04		 60.26
On 2026-05-05		 -2.55 61.37
MTD 62.19
On 2026-05-01		 60.26
On 2026-05-05		 -0.08 -0.13 62.19
On 2026-05-01		 60.26
On 2026-05-05		 -3.10 61.37
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
GPMT

Granite Point Mortgage Trust Inc.

1.42 +0.01 +0.71 324,235
MDLZ

Mondelez International Inc.

61.36 -0.02 -0.03 8,331,471