MDLZ: Mondelez International Inc.

As of Thursday, May 7th, 2026

$ 61.31

-0.56 -0.91%

Open: 61.34
High: 61.91
Low: 60.78
Volume: 5,421,886
Previous Close on Wednesday, May 6th, 2026

$ 61.87

+0.51 +0.83%

Open: 61.45
High: 62.19
Low: 61.33
Volume: 6,009,994

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 61.34 61.91 60.78 61.31 5,418,789 -0.56 -0.91
2026-05-06 61.45 62.19 61.33 61.87 6,009,994 +0.51 +0.83
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
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		 60.26
On 2026-05-05		 -0.13 -0.21 62.19
On 2026-05-01		 60.26
On 2026-05-05		 -3.10 61.46
10D 62.19
On 2026-05-01		 57.07
On 2026-04-24		 3.60 6.24 62.19
On 2026-05-01		 60.26
On 2026-05-05		 -3.10 60.33
20D 62.19
On 2026-05-01		 55.79
On 2026-04-22		 2.22 3.76 59.32
On 2026-04-10		 55.79
On 2026-04-22		 -5.95 58.80
WTD 62.19
On 2026-05-06		 60.26
On 2026-05-05		 -0.06 -0.10 61.84
On 2026-05-04		 60.26
On 2026-05-05		 -2.55 61.48
MTD 62.19
On 2026-05-01		 60.26
On 2026-05-05		 -0.13 -0.21 62.19
On 2026-05-01		 60.26
On 2026-05-05		 -3.10 61.46
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
MDLZ

Mondelez International Inc.

61.31 -0.56 -0.91 5,421,886