MDLZ: Mondelez International Inc.

As of Friday, December 19th, 2025

$ 54.50

-0.28 -0.51%

Open: 54.52
High: 55.26
Low: 54.32
Volume: 25,573,619
Previous Close on Thursday, December 18th, 2025

$ 54.78

+0.96 +1.78%

Open: 53.75
High: 54.84
Low: 53.68
Volume: 15,564,140

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 54.52 55.26 54.32 54.50 25,573,619 -0.28 -0.51
2025-12-18 53.75 54.84 53.68 54.78 15,564,140 +0.96 +1.78
2025-12-17 54.20 54.33 53.44 53.82 17,678,509 -0.15 -0.28
2025-12-16 54.72 54.95 53.89 53.97 12,442,766 -0.29 -0.53
2025-12-15 54.50 54.92 54.00 54.26 17,301,242 +0.22 +0.41
2025-12-12 53.97 54.65 53.88 54.04 9,113,642 +0.25 +0.46
2025-12-11 54.10 54.41 53.41 53.79 16,137,408 -0.10 -0.19
2025-12-10 54.17 54.21 53.13 53.89 17,168,143 -0.22 -0.41
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 55.26
On 2025-12-19		 53.44
On 2025-12-17		 0.46 0.85 54.95
On 2025-12-16		 53.44
On 2025-12-17		 -2.75 54.27
10D 55.30
On 2025-12-08		 53.13
On 2025-12-10		 -0.41 -0.74 55.30
On 2025-12-08		 53.13
On 2025-12-10		 -3.92 54.19
20D 57.63
On 2025-11-28		 53.13
On 2025-12-10		 -1.25 -2.24 57.63
On 2025-11-28		 53.13
On 2025-12-10		 -7.79 55.28
WTD 55.26
On 2025-12-19		 53.44
On 2025-12-17		 0.46 0.85 54.95
On 2025-12-16		 53.44
On 2025-12-17		 -2.75 54.27
MTD 57.35
On 2025-12-01		 53.13
On 2025-12-10		 -3.07 -5.33 57.35
On 2025-12-01		 53.13
On 2025-12-10		 -7.35 54.74
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
MDLZ

Mondelez International Inc.

54.50 -0.28 -0.51 25,573,619