NYT: The New York Times Company

As of Monday, September 21st, 2026

$ 70.53

+0.32 +0.46%

Open: 70.52
High: 70.78
Low: 69.38
Volume: 2,867,665
Previous Close on Friday, September 18th, 2026

$ 70.21

+0.27 +0.39%

Open: 69.75
High: 70.63
Low: 69.24
Volume: 7,612,636

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 70.52 70.78 69.38 70.53 2,867,665 +0.32 +0.46
2026-09-18 69.75 70.63 69.24 70.21 7,612,636 +0.27 +0.39
2026-09-17 72.42 72.42 69.67 69.94 3,259,798 -2.47 -3.41
2026-09-16 71.39 73.37 71.15 72.41 2,386,541 +0.70 +0.98
2026-09-15 71.31 73.45 70.53 71.71 3,069,426 +1.37 +1.95
2026-09-14 67.96 70.50 67.89 70.34 2,308,850 +3.46 +5.17
2026-09-11 66.80 67.07 65.75 66.88 1,401,943 +0.31 +0.47
2026-09-10 66.67 66.89 65.94 66.57 2,483,751 -0.03 -0.05
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 73.45
On 2026-09-15		 69.24
On 2026-09-18		 0.19 0.27 73.45
On 2026-09-15		 69.24
On 2026-09-18		 -5.73 70.96
10D 73.45
On 2026-09-15		 65.73
On 2026-09-09		 3.25 4.83 73.45
On 2026-09-15		 69.24
On 2026-09-18		 -5.73 69.32
20D 73.45
On 2026-09-15		 65.71
On 2026-08-24		 4.84 7.37 73.45
On 2026-09-15		 69.24
On 2026-09-18		 -5.73 68.55
WTD 70.78
On 2026-09-21		 69.38
On 2026-09-21		 0.32 0.46 -- -- -- 70.53
MTD 73.45
On 2026-09-15		 65.73
On 2026-09-09		 3.26 4.85 73.45
On 2026-09-15		 69.24
On 2026-09-18		 -5.73 68.78
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

70.53 +0.32 +0.46 2,867,665