MDLZ: Mondelez International Inc.

As of Friday, December 5th, 2025

$ 54.91

-0.90 -1.60%

Open: 55.71
High: 56.33
Low: 54.75
Volume: 10,380,623
Previous Close on Thursday, December 4th, 2025

$ 55.80

-0.23 -0.41%

Open: 56.17
High: 56.31
Low: 55.33
Volume: 9,800,773

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 55.71 56.33 54.75 54.91 10,380,623 -0.90 -1.60
2025-12-04 56.17 56.31 55.33 55.80 9,800,773 -0.23 -0.41
2025-12-03 55.98 56.69 55.65 56.03 9,955,919 +0.04 +0.07
2025-12-02 56.40 56.45 55.39 55.99 8,565,990 -0.41 -0.73
2025-12-01 57.20 57.35 56.06 56.40 12,822,463 -1.17 -2.03
2025-11-28 57.06 57.63 56.86 57.57 3,622,311 +0.36 +0.63
2025-11-26 56.58 57.42 56.37 57.21 6,809,542 +0.68 +1.20
2025-11-25 55.74 56.73 55.70 56.53 9,091,318 +0.34 +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 57.35
On 2025-12-01		 54.75
On 2025-12-05		 -2.67 -4.63 57.35
On 2025-12-01		 54.75
On 2025-12-05		 -4.53 55.83
10D 57.63
On 2025-11-28		 54.75
On 2025-12-05		 -0.85 -1.52 57.63
On 2025-11-28		 54.75
On 2025-12-05		 -4.99 56.36
20D 57.82
On 2025-11-07		 54.75
On 2025-12-05		 -1.29 -2.29 57.82
On 2025-11-07		 54.75
On 2025-12-05		 -5.31 56.41
WTD 57.35
On 2025-12-01		 54.75
On 2025-12-05		 -2.67 -4.63 57.35
On 2025-12-01		 54.75
On 2025-12-05		 -4.53 55.83
MTD 57.35
On 2025-12-01		 54.75
On 2025-12-05		 -2.67 -4.63 57.35
On 2025-12-01		 54.75
On 2025-12-05		 -4.53 55.83
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MDLZ

Mondelez International Inc.

54.91 -0.90 -1.60 10,380,623