NYT: The New York Times Company

As of Friday, April 26th, 2024

$ 43.17

-0.08 -0.18%

Open: 43.19
High: 43.49
Low: 43.03
Volume: 774,888
Previous Close on Thursday, April 25th, 2024

$ 43.25

-0.05 -0.12%

Open: 43.04
High: 43.36
Low: 42.33
Volume: 1,014,433

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 43.19 43.49 43.03 43.17 774,888 -0.08 -0.18
2024-04-25 43.04 43.36 42.33 43.25 1,014,433 -0.05 -0.12
2024-04-24 43.06 43.47 42.98 43.30 864,666 +0.08 +0.19
2024-04-23 43.04 43.55 42.93 43.22 1,066,680 +0.07 +0.16
2024-04-22 42.82 43.42 42.39 43.15 1,174,571 +0.55 +1.29
2024-04-19 41.88 42.71 41.80 42.60 1,351,072 +0.83 +1.99
2024-04-18 41.84 41.93 41.55 41.77 738,715 +0.16 +0.38
2024-04-17 42.57 42.57 41.58 41.61 781,144 -0.58 -1.37
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 43.55
On 2024-04-23		 42.33
On 2024-04-25		 0.57 1.34 43.55
On 2024-04-23		 42.33
On 2024-04-25		 -2.79 43.22
10D 43.55
On 2024-04-23		 41.55
On 2024-04-18		 0.75 1.77 43.19
On 2024-04-15		 41.55
On 2024-04-18		 -3.80 42.65
20D 43.89
On 2024-04-11		 41.55
On 2024-04-18		 -0.05 -0.12 43.89
On 2024-04-11		 41.55
On 2024-04-18		 -5.33 42.91
WTD 43.55
On 2024-04-23		 42.33
On 2024-04-25		 0.57 1.34 43.55
On 2024-04-23		 42.33
On 2024-04-25		 -2.79 43.22
MTD 43.89
On 2024-04-11		 41.55
On 2024-04-18		 -0.05 -0.12 43.89
On 2024-04-11		 41.55
On 2024-04-18		 -5.33 42.91
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

43.17 -0.08 -0.18 774,888