NYT: The New York Times Company

As of Friday, September 11th, 2026

$ 66.88

+0.31 +0.47%

Open: 66.80
High: 67.07
Low: 65.75
Volume: 1,401,943
Previous Close on Thursday, September 10th, 2026

$ 66.57

-0.03 -0.05%

Open: 66.67
High: 66.89
Low: 65.94
Volume: 2,483,751

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-09-09 67.65 67.90 65.73 66.60 3,693,510 -1.36 -2.00
2026-09-08 66.72 67.99 66.08 67.96 2,071,591 +0.68 +1.01
2026-09-04 67.06 68.00 66.39 67.28 1,858,351 +0.22 +0.33
2026-09-03 68.31 68.69 67.01 67.06 1,245,296 -0.62 -0.92
2026-09-02 67.79 68.53 67.17 67.68 1,709,768 -0.05 -0.07
2026-09-01 67.50 68.54 67.18 67.73 1,578,574 +0.46 +0.68
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 68.00
On 2026-09-04		 65.73
On 2026-09-09		 -0.18 -0.27 68.00
On 2026-09-04		 65.73
On 2026-09-09		 -3.34 67.06
10D 68.91
On 2026-08-28		 65.73
On 2026-09-09		 -1.24 -1.82 68.91
On 2026-08-28		 65.73
On 2026-09-09		 -4.62 67.32
20D 69.68
On 2026-08-26		 64.09
On 2026-08-17		 2.75 4.29 69.68
On 2026-08-26		 65.73
On 2026-09-09		 -5.67 66.90
WTD 67.99
On 2026-09-08		 65.73
On 2026-09-09		 -0.40 -0.59 67.99
On 2026-09-08		 65.73
On 2026-09-09		 -3.32 67.00
MTD 68.69
On 2026-09-03		 65.73
On 2026-09-09		 -0.39 -0.58 68.69
On 2026-09-03		 65.73
On 2026-09-09		 -4.31 67.22
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

66.88 +0.31 +0.47 1,401,943