MDLZ: Mondelez International Inc.

As of Friday, August 22nd, 2025

$ 63.41

+0.47 +0.75%

Open: 63.35
High: 63.92
Low: 62.91
Volume: 6,333,861
Previous Close on Thursday, August 21st, 2025

$ 62.94

-0.23 -0.36%

Open: 62.92
High: 63.01
Low: 62.31
Volume: 5,638,005

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 63.35 63.92 62.91 63.41 6,333,861 +0.47 +0.75
2025-08-21 62.92 63.01 62.31 62.94 5,638,005 -0.23 -0.36
2025-08-20 63.23 64.09 62.70 63.17 6,800,751 +0.51 +0.81
2025-08-19 61.92 62.71 61.77 62.66 5,961,413 +0.82 +1.33
2025-08-18 62.03 62.35 61.64 61.84 5,053,578 -0.24 -0.39
2025-08-15 61.68 62.35 61.32 62.08 5,824,080 +0.62 +1.01
2025-08-14 62.06 62.20 61.36 61.46 5,693,115 -0.73 -1.17
2025-08-13 61.44 62.30 61.19 62.19 7,655,864 +0.80 +1.30
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 64.09
On 2025-08-20		 61.64
On 2025-08-18		 1.33 2.14 64.09
On 2025-08-20		 62.31
On 2025-08-21		 -2.78 62.80
10D 64.09
On 2025-08-20		 60.26
On 2025-08-11		 1.58 2.56 64.09
On 2025-08-20		 62.31
On 2025-08-21		 -2.78 62.27
20D 70.33
On 2025-07-29		 60.26
On 2025-08-11		 -7.17 -10.16 70.33
On 2025-07-29		 60.26
On 2025-08-11		 -14.31 63.39
WTD 64.09
On 2025-08-20		 61.64
On 2025-08-18		 1.33 2.14 64.09
On 2025-08-20		 62.31
On 2025-08-21		 -2.78 62.80
MTD 66.29
On 2025-08-01		 60.26
On 2025-08-11		 -1.28 -1.98 66.29
On 2025-08-01		 60.26
On 2025-08-11		 -9.10 62.42
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ALNY

Alnylam Pharmaceuticals Inc.

454.38 -13.17 -2.82 1,032,266
IYM

iShares US Basic Materials ETF

148.78 +2.71 +1.85 13,710
IWM

iShares Russell 2000 ETF

234.83 +8.86 +3.92 57,612,578
ITA

iShares U.S. Aerospace & Defense ETF

195.81 +0.85 +0.44 456,589
MDLZ

Mondelez International Inc.

63.41 +0.47 +0.75 6,333,861