Indicators

New York Times Company (NY: NYT )

43.17 -0.08 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	48.55	50.16	48.05	48.12	2,630,063	-0.40(-0.82%)
Jan 28, 2021	53.45	53.93	48.46	48.52	3,512,125	-4.85(-9.09%)
Jan 27, 2021	54.18	56.99	53.28	53.37	6,850,372	-1.13(-2.07%)
Jan 26, 2021	52.07	54.94	52.06	54.49	5,958,246	+2.70(+5.21%)
Jan 25, 2021	49.00	51.98	48.41	51.80	3,308,312	+3.42(+7.06%)
Jan 22, 2021	48.41	48.88	47.67	48.38	819,936	-0.11(-0.22%)
Jan 21, 2021	47.94	49.08	47.65	48.49	826,441	+0.87(+1.83%)
Jan 20, 2021	47.14	47.71	46.40	47.61	966,673	+0.66(+1.41%)
Jan 19, 2021	48.22	48.22	46.12	46.95	963,579	-0.61(-1.29%)
Jan 15, 2021	47.90	48.50	46.67	47.56	1,255,257	-0.09(-0.18%)
Jan 14, 2021	46.87	47.90	46.81	47.65	1,133,920	+0.98(+2.10%)
Jan 13, 2021	45.48	46.91	44.60	46.67	1,488,223	+1.09(+2.38%)
Jan 12, 2021	46.77	47.32	45.40	45.59	1,139,209	-1.32(-2.81%)
Jan 11, 2021	46.20	47.13	45.76	46.91	959,132	+0.29(+0.62%)
Jan 08, 2021	46.45	47.24	46.26	46.61	813,134	+0.41(+0.88%)
Jan 07, 2021	46.71	47.17	45.59	46.21	1,712,049	-0.71(-1.51%)
Jan 06, 2021	46.84	48.06	46.60	46.91	1,807,087	+0.25(+0.54%)
Jan 05, 2021	47.70	48.33	46.42	46.66	1,601,954	-1.02(-2.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.