NYT: The New York Times Company

As of Wednesday, June 18th, 2025

$ 54.05

+0.25 +0.46%

Open: 53.88
High: 54.43
Low: 53.66
Volume: 1,730,538
Previous Close on Tuesday, June 17th, 2025

$ 53.80

-2.23 -3.98%

Open: 55.76
High: 55.79
Low: 52.81
Volume: 2,591,981

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 53.88 54.43 53.66 54.05 1,730,538 +0.25 +0.46
2025-06-17 55.76 55.79 52.81 53.80 2,591,981 -2.23 -3.98
2025-06-16 55.78 56.27 55.63 56.03 1,298,058 +0.41 +0.74
2025-06-13 55.33 55.79 55.32 55.62 877,824 +0.03 +0.05
2025-06-12 55.59 55.74 55.29 55.59 1,035,755 -0.14 -0.25
2025-06-11 55.35 55.80 55.04 55.73 1,474,937 +0.40 +0.72
2025-06-10 55.57 55.62 54.93 55.33 983,722 -0.31 -0.56
2025-06-09 55.71 55.97 55.59 55.64 1,026,347 -0.18 -0.32
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 56.27
On 2025-06-16		 52.81
On 2025-06-17		 -1.68 -3.01 56.27
On 2025-06-16		 52.81
On 2025-06-17		 -6.15 55.02
10D 56.27
On 2025-06-16		 52.81
On 2025-06-17		 -1.78 -3.19 56.27
On 2025-06-16		 52.81
On 2025-06-17		 -6.15 55.34
20D 57.28
On 2025-05-29		 52.81
On 2025-06-17		 -1.32 -2.38 57.28
On 2025-05-29		 52.81
On 2025-06-17		 -7.80 55.59
WTD 56.27
On 2025-06-16		 52.81
On 2025-06-17		 -1.57 -2.82 56.27
On 2025-06-16		 52.81
On 2025-06-17		 -6.15 54.63
MTD 57.18
On 2025-06-02		 52.81
On 2025-06-17		 -3.07 -5.37 57.18
On 2025-06-02		 52.81
On 2025-06-17		 -7.64 55.56
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

54.05 +0.25 +0.46 1,730,538