NYT: The New York Times Company

As of Friday, November 25th, 2022

$ 35.07

-0.13 -0.37%

Open: 35.16
High: 35.25
Low: 34.95
Volume: 300,097
Previous Close on Wednesday, November 23rd, 2022

$ 35.20

-0.10 -0.28%

Open: 35.31
High: 35.43
Low: 35.00
Volume: 623,123
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 35.16 35.25 34.95 35.07 300,097 -0.13 -0.37
2022-11-23 35.31 35.43 35.00 35.20 623,123 -0.10 -0.28
2022-11-22 34.83 35.39 34.42 35.30 948,279 +0.51 +1.47
2022-11-21 35.53 35.53 34.72 34.79 972,227 -0.90 -2.52
2022-11-18 36.19 36.20 35.56 35.69 694,143 -0.18 -0.50
2022-11-17 35.50 35.90 35.38 35.87 686,056 -0.05 -0.14
2022-11-16 36.34 36.45 35.61 35.92 981,116 -0.55 -1.51
2022-11-15 36.41 36.77 36.01 36.47 1,229,898 +0.61 +1.70

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 36.20
On 2022-11-18
34.42
On 2022-11-22
-0.80 -2.23 36.20
On 2022-11-18
34.42
On 2022-11-22
-4.92 35.21
10D 36.85
On 2022-11-14
34.42
On 2022-11-22
-0.30 -0.85 36.85
On 2022-11-14
34.42
On 2022-11-22
-6.58 35.65
20D 36.85
On 2022-11-14
28.16
On 2022-10-28
6.60 23.18 36.85
On 2022-11-14
34.42
On 2022-11-22
-6.58 33.92
WTD 35.53
On 2022-11-21
34.42
On 2022-11-22
-0.62 -1.74 35.53
On 2022-11-21
34.42
On 2022-11-22
-3.12 35.09
MTD 36.85
On 2022-11-14
28.93
On 2022-11-01
6.11 21.10 36.85
On 2022-11-14
34.42
On 2022-11-22
-6.58 34.47
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index