NYT: The New York Times Company

As of Friday, July 26th, 2024

$ 53.87

+0.48 +0.90%

Open: 53.73
High: 54.32
Low: 53.00
Volume: 755,889
Previous Close on Thursday, July 25th, 2024

$ 53.39

-1.14 -2.09%

Open: 54.52
High: 54.65
Low: 53.35
Volume: 1,021,596

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 53.73 54.32 53.00 53.87 755,889 +0.48 +0.90
2024-07-25 54.52 54.65 53.35 53.39 1,021,596 -1.14 -2.09
2024-07-24 55.25 55.34 54.35 54.53 1,165,086 -0.76 -1.37
2024-07-23 55.09 55.63 54.64 55.29 1,259,537 +0.20 +0.36
2024-07-22 52.51 55.24 52.32 55.09 2,113,536 +2.70 +5.15
2024-07-19 52.58 52.83 52.10 52.39 1,629,594 -0.25 -0.47
2024-07-18 53.02 53.53 52.44 52.64 1,880,919 -0.65 -1.22
2024-07-17 53.57 53.87 53.22 53.29 814,456 -0.45 -0.84
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 55.63
On 2024-07-23		 52.32
On 2024-07-22		 1.48 2.82 55.63
On 2024-07-23		 53.00
On 2024-07-26		 -4.73 54.43
10D 55.63
On 2024-07-23		 52.10
On 2024-07-19		 0.95 1.80 55.63
On 2024-07-23		 53.00
On 2024-07-26		 -4.73 53.78
20D 55.63
On 2024-07-23		 50.39
On 2024-06-28		 3.56 7.08 55.63
On 2024-07-23		 53.00
On 2024-07-26		 -4.73 52.94
WTD 55.63
On 2024-07-23		 52.32
On 2024-07-22		 1.48 2.82 55.63
On 2024-07-23		 53.00
On 2024-07-26		 -4.73 54.43
MTD 55.63
On 2024-07-23		 51.05
On 2024-07-01		 2.66 5.19 55.63
On 2024-07-23		 53.00
On 2024-07-26		 -4.73 53.03
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

53.87 +0.48 +0.90 755,889