NYT: The New York Times Company

As of Friday, May 29th, 2026

$ 75.21

+0.21 +0.28%

Open: 75.01
High: 75.85
Low: 74.33
Volume: 1,957,017
Previous Close on Thursday, May 28th, 2026

$ 75.00

+0.20 +0.27%

Open: 74.72
High: 75.99
Low: 73.99
Volume: 2,189,607

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 75.01 75.85 74.33 75.21 1,957,017 +0.21 +0.28
2026-05-28 74.72 75.99 73.99 75.00 2,189,607 +0.20 +0.27
2026-05-27 74.66 75.81 74.12 74.80 1,364,703 -0.19 -0.25
2026-05-26 74.41 75.49 73.69 74.99 1,450,821 +0.03 +0.04
2026-05-22 74.26 75.00 73.62 74.96 1,319,157 +0.70 +0.94
2026-05-21 73.96 74.69 72.97 74.26 1,252,335 -0.07 -0.09
2026-05-20 75.18 75.27 73.48 74.33 1,346,570 -0.93 -1.24
2026-05-19 76.90 77.18 74.57 75.26 1,954,109 -1.42 -1.85
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 75.99
On 2026-05-28		 73.62
On 2026-05-22		 0.95 1.28 75.99
On 2026-05-28		 74.33
On 2026-05-29		 -2.18 74.99
10D 77.29
On 2026-05-18		 72.97
On 2026-05-21		 -0.29 -0.38 77.29
On 2026-05-18		 72.97
On 2026-05-21		 -5.59 75.00
20D 87.00
On 2026-05-06		 72.97
On 2026-05-21		 -3.82 -4.83 87.00
On 2026-05-06		 72.97
On 2026-05-21		 -16.13 76.76
WTD 75.99
On 2026-05-28		 73.69
On 2026-05-26		 0.25 0.33 75.99
On 2026-05-28		 74.33
On 2026-05-29		 -2.18 75.00
MTD 87.00
On 2026-05-06		 72.97
On 2026-05-21		 -3.82 -4.83 87.00
On 2026-05-06		 72.97
On 2026-05-21		 -16.13 76.76
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

75.21 +0.21 +0.28 1,957,017