NYT: The New York Times Company

As of Friday, January 23rd, 2026

$ 72.26

+1.00 +1.40%

Open: 71.25
High: 72.30
Low: 71.00
Volume: 1,240,691
Previous Close on Thursday, January 22nd, 2026

$ 71.26

+0.37 +0.52%

Open: 70.96
High: 71.70
Low: 70.93
Volume: 1,044,952

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 71.25 72.30 71.00 72.26 1,240,691 +1.00 +1.40
2026-01-22 70.96 71.70 70.93 71.26 1,044,952 +0.37 +0.52
2026-01-21 70.44 71.14 69.97 70.89 1,583,951 +0.60 +0.85
2026-01-20 71.63 72.07 69.91 70.29 1,578,959 -1.20 -1.68
2026-01-16 71.30 71.63 71.17 71.49 854,166 -0.08 -0.11
2026-01-15 71.79 72.32 71.36 71.57 1,189,545 -0.18 -0.25
2026-01-14 71.18 72.15 71.07 71.75 1,199,465 +0.44 +0.62
2026-01-13 70.32 71.50 70.31 71.31 1,149,221 +0.78 +1.11
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 72.30
On 2026-01-23		 69.91
On 2026-01-20		 0.69 0.96 72.07
On 2026-01-20		 69.97
On 2026-01-21		 -2.91 71.24
10D 72.32
On 2026-01-15		 69.91
On 2026-01-20		 0.61 0.85 72.32
On 2026-01-15		 69.91
On 2026-01-20		 -3.33 71.24
20D 72.32
On 2026-01-15		 68.69
On 2026-01-02		 1.55 2.19 71.23
On 2025-12-24		 68.69
On 2026-01-02		 -3.57 70.73
WTD 72.30
On 2026-01-23		 69.91
On 2026-01-20		 0.77 1.08 72.07
On 2026-01-20		 69.97
On 2026-01-21		 -2.91 71.18
MTD 72.32
On 2026-01-15		 68.69
On 2026-01-02		 2.84 4.09 72.32
On 2026-01-15		 69.91
On 2026-01-20		 -3.33 70.98
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

72.26 +1.00 +1.40 1,240,691