NYT: The New York Times Company

As of Thursday, May 8th, 2025

$ 52.61

-0.03 -0.06%

Open: 53.03
High: 53.17
Low: 52.27
Volume: 1,632,877
Previous Close on Wednesday, May 7th, 2025

$ 52.64

-0.02 -0.04%

Open: 52.09
High: 53.35
Low: 51.31
Volume: 3,226,495

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 53.03 53.17 52.27 52.61 1,632,865 -0.03 -0.06
2025-05-07 52.09 53.35 51.31 52.64 3,226,495 -0.02 -0.04
2025-05-06 52.23 52.91 52.03 52.66 3,124,445 +0.39 +0.75
2025-05-05 52.01 52.55 51.71 52.27 2,331,428 -0.04 -0.08
2025-05-02 52.28 52.63 52.11 52.31 1,653,213 +0.55 +1.06
2025-05-01 52.03 52.50 51.54 51.76 1,373,482 -0.30 -0.58
2025-04-30 51.57 52.09 51.00 52.06 1,697,964 +0.44 +0.85
2025-04-29 51.11 51.83 51.04 51.62 1,525,288 +0.24 +0.47
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 53.35
On 2025-05-07		 51.31
On 2025-05-07		 0.85 1.64 53.35
On 2025-05-07		 52.27
On 2025-05-08		 -2.02 52.50
10D 53.35
On 2025-05-07		 50.17
On 2025-04-25		 2.00 3.95 53.35
On 2025-05-07		 52.27
On 2025-05-08		 -2.02 52.05
20D 53.35
On 2025-05-07		 46.71
On 2025-04-10		 4.23 8.74 51.61
On 2025-04-23		 50.17
On 2025-04-25		 -2.78 50.61
WTD 53.35
On 2025-05-07		 51.31
On 2025-05-07		 0.30 0.57 53.35
On 2025-05-07		 52.27
On 2025-05-08		 -2.02 52.55
MTD 53.35
On 2025-05-07		 51.31
On 2025-05-07		 0.55 1.06 53.35
On 2025-05-07		 52.27
On 2025-05-08		 -2.02 52.38
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

52.61 -0.03 -0.06 1,632,877