NYT: The New York Times Company

As of Wednesday, April 16th, 2025

$ 48.80

+0.04 +0.08%

Open: 48.58
High: 49.36
Low: 48.43
Volume: 1,431,729
Previous Close on Tuesday, April 15th, 2025

$ 48.76

+0.27 +0.56%

Open: 48.71
High: 49.05
Low: 48.24
Volume: 1,112,674

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 48.58 49.36 48.43 48.80 1,431,729 +0.04 +0.08
2025-04-15 48.71 49.05 48.24 48.76 1,112,674 +0.27 +0.56
2025-04-14 48.85 49.00 48.23 48.49 1,155,598 +0.01 +0.02
2025-04-11 48.00 48.66 47.52 48.48 1,353,153 +0.61 +1.27
2025-04-10 47.99 48.31 46.71 47.87 1,576,643 -0.51 -1.05
2025-04-09 45.00 48.93 44.83 48.38 2,264,683 +3.01 +6.63
2025-04-08 46.95 47.27 45.04 45.37 2,148,247 -0.50 -1.09
2025-04-07 46.86 48.31 45.57 45.87 2,287,587 -1.56 -3.29
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 49.36
On 2025-04-16		 46.71
On 2025-04-10		 0.42 0.87 48.31
On 2025-04-10		 48.31
On 2025-04-10		 0.00 48.48
10D 49.36
On 2025-04-16		 44.83
On 2025-04-09		 -0.80 -1.61 49.31
On 2025-04-03		 44.83
On 2025-04-09		 -9.09 47.82
20D 50.35
On 2025-04-01		 44.83
On 2025-04-09		 -0.26 -0.53 50.35
On 2025-04-01		 44.83
On 2025-04-09		 -10.96 48.50
WTD 49.36
On 2025-04-16		 48.23
On 2025-04-14		 0.32 0.66 49.00
On 2025-04-14		 49.00
On 2025-04-14		 0.00 48.68
MTD 50.35
On 2025-04-01		 44.83
On 2025-04-09		 -0.80 -1.61 50.35
On 2025-04-01		 44.83
On 2025-04-09		 -10.96 48.16
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
TAP

Molson Coors Beverage Company

58.71 -0.80 -1.34 1,893,110
NYT

The New York Times Company

48.80 +0.04 +0.08 1,431,729