NYT: The New York Times Company

As of Friday, April 19th, 2024

$ 42.60

+0.83 +1.99%

Open: 41.88
High: 42.71
Low: 41.80
Volume: 1,351,072
Previous Close on Thursday, April 18th, 2024

$ 41.77

+0.16 +0.38%

Open: 41.84
High: 41.93
Low: 41.55
Volume: 738,715

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 41.88 42.71 41.80 42.60 1,351,072 +0.83 +1.99
2024-04-18 41.84 41.93 41.55 41.77 738,715 +0.16 +0.38
2024-04-17 42.57 42.57 41.58 41.61 781,144 -0.58 -1.37
2024-04-16 42.26 42.53 41.89 42.19 993,690 -0.02 -0.05
2024-04-15 42.59 43.19 42.19 42.21 1,083,025 -0.21 -0.50
2024-04-12 43.50 43.50 42.41 42.42 1,225,876 -1.27 -2.91
2024-04-11 43.52 43.89 43.29 43.69 1,163,198 +0.15 +0.34
2024-04-10 43.01 43.61 42.87 43.54 1,004,278 +0.02 +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 43.19
On 2024-04-15		 41.55
On 2024-04-18		 0.18 0.42 43.19
On 2024-04-15		 41.55
On 2024-04-18		 -3.80 42.08
10D 43.89
On 2024-04-11		 41.55
On 2024-04-18		 -0.56 -1.30 43.89
On 2024-04-11		 41.55
On 2024-04-18		 -5.33 42.68
20D 44.22
On 2024-03-28		 41.55
On 2024-04-18		 -1.30 -2.96 44.22
On 2024-03-28		 41.55
On 2024-04-18		 -6.03 43.03
WTD 43.19
On 2024-04-15		 41.55
On 2024-04-18		 0.18 0.42 43.19
On 2024-04-15		 41.55
On 2024-04-18		 -3.80 42.08
MTD 43.89
On 2024-04-11		 41.55
On 2024-04-18		 -0.62 -1.43 43.89
On 2024-04-11		 41.55
On 2024-04-18		 -5.33 42.81
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

42.60 +0.83 +1.99 1,351,072