New York Times Company (NY: NYT )

41.47 USD -0.21 (-0.50%)
Streaming Delayed Price Updated: 10:54 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 48.20 48.61 47.89 48.30 679,594 +0.08(+0.17%)
Dec 30, 2021 48.02 48.60 47.85 48.22 739,044 +0.49(+1.03%)
Dec 29, 2021 47.80 48.13 47.35 47.73 401,016 +0.01(+0.02%)
Dec 28, 2021 47.60 48.00 47.20 47.72 626,949 +0.08(+0.17%)
Dec 27, 2021 47.61 47.97 47.25 47.64 711,239 +0.26(+0.55%)
Dec 23, 2021 46.78 47.42 46.60 47.38 418,002 +0.73(+1.56%)
Dec 22, 2021 46.65 47.33 46.26 46.65 588,576 +0.17(+0.37%)
Dec 21, 2021 45.25 46.57 44.85 46.48 1,020,297 +1.17(+2.58%)
Dec 20, 2021 45.30 45.55 44.88 45.31 1,161,229 -0.31(-0.68%)
Dec 17, 2021 45.09 46.01 44.89 45.62 2,606,653 +0.47(+1.04%)
Dec 16, 2021 45.15 46.06 45.01 45.15 909,925 +0.29(+0.65%)
Dec 15, 2021 44.44 45.00 43.96 44.86 818,634 +0.22(+0.49%)
Dec 14, 2021 44.83 45.23 44.02 44.64 762,171 -0.52(-1.15%)
Dec 13, 2021 44.80 45.50 44.47 45.16 970,781 +0.20(+0.44%)
Dec 10, 2021 45.51 46.00 44.54 44.96 622,419 -0.48(-1.06%)
Dec 09, 2021 46.84 46.95 45.28 45.44 601,252 -1.38(-2.95%)
Dec 08, 2021 46.57 47.18 46.22 46.82 695,255 +0.43(+0.93%)
Dec 07, 2021 47.09 47.55 46.16 46.39 1,011,123 -0.18(-0.39%)
Dec 06, 2021 45.51 46.96 44.88 46.57 1,300,460 -0.90(-1.90%)
Dec 03, 2021 47.18 47.72 46.89 47.47 752,858 +0.45(+0.96%)
Dec 02, 2021 45.45 47.19 45.45 47.02 986,805 +1.34(+2.93%)
Dec 01, 2021 47.62 48.13 45.55 45.68 2,035,453 -1.82(-3.83%)
Nov 30, 2021 46.89 47.79 46.56 47.50 1,749,674 +0.30(+0.64%)
Nov 29, 2021 47.64 47.74 46.41 47.20 914,481 -0.15(-0.32%)
Nov 26, 2021 45.90 47.59 45.80 47.35 1,190,202 +1.19(+2.58%)
Nov 24, 2021 45.84 46.33 45.35 46.16 1,236,576 +0.15(+0.33%)
Nov 23, 2021 47.28 47.37 45.52 46.01 1,072,947 -1.10(-2.33%)
Nov 22, 2021 46.88 47.55 46.60 47.11 1,923,346 +0.39(+0.83%)
Nov 19, 2021 47.33 47.66 46.66 46.72 1,397,035 -0.65(-1.37%)
Nov 18, 2021 47.76 47.37 46.79 47.37 1,193,788 -0.31(-0.65%)
Nov 17, 2021 48.12 48.33 47.52 47.68 907,850 -0.75(-1.55%)
Nov 16, 2021 48.18 48.62 48.06 48.43 809,658 +0.15(+0.31%)
Nov 15, 2021 48.01 48.51 47.87 48.28 875,583 +0.38(+0.79%)
Nov 12, 2021 48.29 48.48 47.34 47.90 675,411 -0.18(-0.37%)
Nov 11, 2021 47.77 48.55 47.60 48.08 634,701 +0.52(+1.09%)
Nov 10, 2021 48.96 47.40 47.56 1,297,605 -1.44(-2.94%)
Nov 09, 2021 49.36 49.80 48.10 49.00 1,536,587 -0.46(-0.93%)
Nov 08, 2021 50.48 50.48 49.08 49.46 1,744,895 -0.68(-1.36%)
Nov 05, 2021 51.70 51.80 49.27 50.14 1,319,057 -1.09(-2.13%)
Nov 04, 2021 50.52 51.52 49.57 51.23 1,504,793 +0.77(+1.53%)
Nov 03, 2021 55.60 55.66 50.40 50.46 3,655,116 -5.34(-9.57%)
Nov 02, 2021 55.53 56.19 55.26 55.80 1,612,418 +0.77(+1.40%)
Nov 01, 2021 54.78 54.78 54.39 55.03 941,275 +0.44(+0.81%)
Oct 29, 2021 53.88 54.70 53.64 54.59 1,791,854 +0.52(+0.96%)
Oct 28, 2021 53.70 54.17 53.50 54.07 1,155,842 +0.56(+1.05%)
Oct 27, 2021 54.92 55.00 53.49 53.51 1,202,714 -1.49(-2.71%)
Oct 26, 2021 54.88 55.22 55.00 1,514,194 +0.25(+0.46%)
Oct 25, 2021 54.89 55.12 54.59 54.75 1,308,623 -0.25(-0.45%)
Oct 22, 2021 54.81 55.92 54.81 55.00 1,339,245 +0.00(+0.00%)
Oct 21, 2021 54.56 55.56 54.56 55.00 1,618,270 +0.57(+1.05%)
Oct 20, 2021 54.06 54.67 53.75 54.43 1,098,819 +0.17(+0.31%)
Oct 19, 2021 54.29 54.60 53.70 54.26 1,526,354 +0.29(+0.54%)
Oct 18, 2021 52.81 53.99 52.80 53.97 1,084,130 +0.85(+1.60%)
Oct 15, 2021 54.57 54.83 52.95 53.12 945,400 -1.21(-2.23%)
Oct 14, 2021 53.47 54.39 53.40 54.33 999,718 +1.34(+2.53%)
Oct 13, 2021 52.39 53.09 52.39 52.99 797,947 +0.73(+1.40%)
Oct 12, 2021 52.63 52.99 51.41 52.26 1,856,114 -0.48(-0.91%)
Oct 11, 2021 52.89 53.49 52.70 52.74 576,904 -0.28(-0.53%)
Oct 08, 2021 52.31 53.33 52.16 53.02 1,199,967 +0.77(+1.47%)
Oct 07, 2021 51.65 52.50 51.65 52.25 1,082,275 +0.63(+1.22%)
Oct 06, 2021 49.61 51.85 49.49 51.62 1,443,752 +1.67(+3.34%)
Oct 05, 2021 49.32 50.43 49.09 49.95 917,032 +0.71(+1.44%)
Oct 04, 2021 49.50 49.55 48.73 49.24 959,234 -0.37(-0.75%)
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.