NYT: The New York Times Company

As of Thursday, July 2nd, 2026

$ 73.85

+2.06 +2.87%

Open: 71.78
High: 73.95
Low: 71.52
Volume: 1,515,564
Previous Close on Wednesday, July 1st, 2026

$ 71.79

+1.81 +2.59%

Open: 70.41
High: 73.45
Low: 70.36
Volume: 1,861,931

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 71.78 73.95 71.52 73.85 1,515,564 +2.06 +2.87
2026-07-01 70.41 73.45 70.36 71.79 1,861,931 +1.81 +2.59
2026-06-30 70.50 71.62 69.81 69.98 1,945,795 -0.67 -0.95
2026-06-29 71.10 71.10 69.52 70.65 2,131,404 -0.23 -0.32
2026-06-26 68.83 70.88 68.59 70.88 2,924,813 +2.31 +3.37
2026-06-25 71.01 71.57 68.52 68.57 1,778,499 -2.65 -3.72
2026-06-24 71.60 72.37 71.03 71.22 1,596,205 -1.61 -2.21
2026-06-23 72.71 73.48 72.18 72.83 2,099,048 +0.75 +1.04
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 73.95
On 2026-07-02		 68.59
On 2026-06-26		 5.28 7.70 70.88
On 2026-06-26		 70.88
On 2026-06-26		 0.00 71.43
10D 74.35
On 2026-06-18		 68.52
On 2026-06-25		 -0.61 -0.82 74.35
On 2026-06-18		 68.52
On 2026-06-25		 -7.84 71.49
20D 77.04
On 2026-06-04		 68.52
On 2026-06-25		 -1.32 -1.76 77.04
On 2026-06-04		 68.52
On 2026-06-25		 -11.05 72.87
WTD 73.95
On 2026-07-02		 69.52
On 2026-06-29		 2.97 4.19 71.10
On 2026-06-29		 71.10
On 2026-06-29		 0.00 71.57
MTD 73.95
On 2026-07-02		 70.36
On 2026-07-01		 3.87 5.53 73.45
On 2026-07-01		 73.45
On 2026-07-01		 0.00 72.82
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

73.85 +2.06 +2.87 1,515,564