New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 50.32 50.32 50.32 764,134 +0.18(+0.35%)
Dec 30, 2020 50.49 50.60 49.69 50.15 764,134 +0.08(+0.16%)
Dec 29, 2020 50.30 50.49 49.58 50.07 723,306 -0.11(-0.21%)
Dec 28, 2020 50.00 50.37 49.59 50.18 1,237,980 +0.26(+0.53%)
Dec 24, 2020 49.03 50.01 48.94 49.92 2,775,654 +1.09(+2.23%)
Dec 23, 2020 47.86 48.98 47.81 48.83 943,022 +0.88(+1.84%)
Dec 22, 2020 47.34 48.02 47.14 47.94 644,888 +0.78(+1.65%)
Dec 21, 2020 47.30 47.73 46.92 47.16 961,732 -0.44(-0.92%)
Dec 18, 2020 48.72 48.92 47.33 47.60 3,311,115 -0.84(-1.73%)
Dec 17, 2020 48.36 48.73 48.18 48.44 1,089,427 +0.04(+0.08%)
Dec 16, 2020 48.79 49.15 48.19 48.40 1,078,726 -0.29(-0.60%)
Dec 15, 2020 49.21 49.40 48.54 48.69 1,651,518 -0.22(-0.46%)
Dec 14, 2020 49.60 49.85 48.84 48.91 1,825,244 -0.51(-1.02%)
Dec 11, 2020 49.73 50.46 49.37 49.42 1,584,368 -0.19(-0.39%)
Dec 10, 2020 48.90 50.94 48.86 49.61 3,204,002 +0.76(+1.55%)
Dec 09, 2020 45.98 49.01 45.70 48.86 4,488,162 +3.44(+7.58%)
Dec 08, 2020 45.26 45.69 45.03 45.41 1,340,227 -0.02(-0.04%)
Dec 07, 2020 45.79 46.19 44.77 45.43 1,493,586 -0.52(-1.12%)
Dec 04, 2020 45.34 46.18 45.11 45.95 1,066,704 +0.92(+2.05%)
Dec 03, 2020 43.95 45.26 43.73 45.03 1,245,047 +1.12(+2.55%)
Dec 02, 2020 43.25 44.49 42.69 43.91 1,799,997 +0.40(+0.92%)
Dec 01, 2020 42.06 43.97 42.06 43.51 3,651,146 +1.80(+4.31%)
Nov 30, 2020 41.17 42.27 40.99 41.71 2,434,011 +0.79(+1.92%)
Nov 27, 2020 40.81 40.98 40.44 40.92 522,499 +0.27(+0.67%)
Nov 25, 2020 40.05 40.83 39.78 40.65 1,236,858 +0.61(+1.53%)
Nov 24, 2020 40.24 40.53 39.95 40.04 1,438,730 +0.18(+0.46%)
Nov 23, 2020 39.77 40.08 39.06 39.85 4,444,065 +0.44(+1.11%)
Nov 20, 2020 38.91 39.60 38.84 39.42 1,006,214 +0.48(+1.22%)
Nov 19, 2020 38.95 39.56 38.69 38.94 1,428,147 +0.13(+0.33%)
Nov 18, 2020 40.78 41.15 38.81 38.81 1,644,909 -2.05(-5.02%)
Nov 17, 2020 39.78 41.09 38.99 40.87 2,171,514 +1.04(+2.61%)
Nov 16, 2020 38.67 39.84 38.26 39.83 3,882,069 +1.19(+3.07%)
Nov 13, 2020 38.03 38.96 37.83 38.64 1,807,297 +0.89(+2.37%)
Nov 12, 2020 37.57 37.97 37.00 37.75 5,819,354 +0.29(+0.78%)
Nov 11, 2020 37.53 37.89 36.70 37.45 3,224,213 +0.23(+0.63%)
Nov 10, 2020 37.49 37.61 36.17 37.22 4,329,461 -0.58(-1.54%)
Nov 09, 2020 39.30 40.61 37.65 37.80 3,578,454 -0.65(-1.69%)
Nov 06, 2020 38.36 38.88 37.90 38.45 4,042,449 +0.31(+0.82%)
Nov 05, 2020 39.46 39.71 37.75 38.14 5,996,634 -2.15(-5.33%)
Nov 04, 2020 39.50 40.54 38.71 40.29 2,377,916 +0.86(+2.17%)
Nov 03, 2020 39.54 40.19 39.32 39.44 1,086,022 +0.10(+0.25%)
Nov 02, 2020 39.08 39.88 38.59 39.34 1,861,087 +0.79(+2.04%)
Oct 30, 2020 38.79 39.31 38.24 38.55 1,430,674 -0.45(-1.15%)
Oct 29, 2020 39.24 39.51 38.81 39.00 1,155,105 -0.22(-0.57%)
Oct 28, 2020 39.54 39.69 38.99 39.22 925,998 -0.87(-2.18%)
Oct 27, 2020 40.29 40.53 39.88 40.10 942,003 +0.08(+0.19%)
Oct 26, 2020 40.83 41.20 39.69 40.02 1,165,024 -0.92(-2.26%)
Oct 23, 2020 40.80 41.08 39.93 40.94 1,088,308 +0.12(+0.29%)
Oct 22, 2020 43.25 43.51 40.78 40.83 2,770,643 -2.17(-5.04%)
Oct 21, 2020 42.04 43.42 42.04 42.99 1,422,182 +0.92(+2.20%)
Oct 20, 2020 42.74 43.03 42.03 42.07 2,520,725 -0.52(-1.21%)
Oct 19, 2020 42.97 43.19 41.94 42.59 1,392,238 -0.23(-0.54%)
Oct 16, 2020 44.36 44.68 42.82 42.82 2,579,061 -1.48(-3.34%)
Oct 15, 2020 43.23 44.30 43.16 44.30 1,680,234 +0.41(+0.93%)
Oct 14, 2020 42.73 45.55 42.72 43.89 1,742,168 +1.75(+4.15%)
Oct 13, 2020 41.58 42.66 41.56 42.14 1,361,181 +0.49(+1.17%)
Oct 12, 2020 42.68 43.07 41.43 41.65 2,002,232 -0.95(-2.24%)
Oct 09, 2020 44.43 44.62 42.42 42.61 2,107,279 -1.68(-3.80%)
Oct 08, 2020 44.41 44.67 44.12 44.29 1,141,036 +0.03(+0.07%)
Oct 07, 2020 44.40 44.96 44.01 44.26 1,461,387 +0.02(+0.04%)
Oct 06, 2020 44.41 45.16 44.09 44.24 1,739,173 -0.34(-0.76%)
Oct 05, 2020 42.46 44.60 42.43 44.58 1,841,078 +2.39(+5.66%)
Oct 02, 2020 41.95 42.86 41.79 42.19 1,225,394 -0.40(-0.93%)
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.