NYT: The New York Times Company

As of Friday, January 17th, 2025

$ 51.86

-0.06 -0.12%

Open: 52.30
High: 52.40
Low: 51.80
Volume: 916,760
Previous Close on Thursday, January 16th, 2025

$ 51.92

-0.18 -0.35%

Open: 52.33
High: 52.35
Low: 51.84
Volume: 1,382,468

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 52.30 52.40 51.80 51.86 916,760 -0.06 -0.12
2025-01-16 52.33 52.35 51.84 51.92 1,382,468 -0.18 -0.35
2025-01-15 52.08 52.70 51.82 52.10 1,607,525 +0.49 +0.95
2025-01-14 51.01 51.86 51.01 51.61 1,022,127 +0.70 +1.37
2025-01-13 50.40 51.01 50.32 50.91 1,379,538 +0.11 +0.22
2025-01-10 51.15 51.76 50.70 50.80 1,479,071 -1.15 -2.21
2025-01-08 51.99 51.99 51.19 51.95 1,022,817 -0.21 -0.40
2025-01-07 52.77 53.21 52.02 52.16 1,475,250 -0.51 -0.97
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 52.70
On 2025-01-15		 50.32
On 2025-01-13		 1.06 2.09 52.70
On 2025-01-15		 51.80
On 2025-01-17		 -1.71 51.68
10D 53.42
On 2025-01-06		 50.32
On 2025-01-13		 -0.45 -0.86 53.42
On 2025-01-06		 50.32
On 2025-01-13		 -5.79 51.89
20D 55.40
On 2024-12-18		 50.32
On 2025-01-13		 -2.71 -4.97 55.40
On 2024-12-18		 50.32
On 2025-01-13		 -9.17 52.40
WTD 52.70
On 2025-01-15		 50.32
On 2025-01-13		 1.06 2.09 52.70
On 2025-01-15		 51.80
On 2025-01-17		 -1.71 51.68
MTD 53.42
On 2025-01-06		 50.32
On 2025-01-13		 -0.19 -0.37 53.42
On 2025-01-06		 50.32
On 2025-01-13		 -5.79 51.93
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
PDP

Invesco DWA Momentum ETF

112.79 +0.99 +0.89 13,858
NYT

The New York Times Company

51.86 -0.06 -0.12 916,760