New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 46.86 47.26 46.56 46.96 699,053 +0.08(+0.17%)
Dec 30, 2021 46.68 47.25 46.51 46.88 760,206 +0.48(+1.03%)
Dec 29, 2021 46.47 46.79 46.03 46.40 412,498 +0.01(+0.02%)
Dec 28, 2021 46.27 46.66 45.89 46.39 644,901 +0.08(+0.17%)
Dec 27, 2021 46.28 46.63 45.93 46.31 731,604 +0.25(+0.55%)
Dec 23, 2021 45.48 46.10 45.30 46.06 429,971 +0.71(+1.56%)
Dec 22, 2021 45.35 46.01 44.97 45.35 605,429 +0.17(+0.37%)
Dec 21, 2021 43.99 45.27 43.60 45.19 1,049,512 +1.14(+2.58%)
Dec 20, 2021 44.04 44.28 43.63 44.05 1,194,480 -0.30(-0.68%)
Dec 17, 2021 43.83 44.73 43.64 44.35 2,681,293 +0.46(+1.04%)
Dec 16, 2021 43.89 44.78 43.76 43.89 935,980 +0.28(+0.65%)
Dec 15, 2021 43.20 43.75 42.74 43.61 842,075 +0.21(+0.49%)
Dec 14, 2021 43.58 43.97 42.79 43.40 783,995 -0.51(-1.15%)
Dec 13, 2021 43.55 44.23 43.23 43.90 998,578 +0.19(+0.44%)
Dec 10, 2021 44.24 44.72 43.30 43.71 640,241 -0.47(-1.06%)
Dec 09, 2021 45.54 45.64 44.01 44.18 618,468 -1.34(-2.95%)
Dec 08, 2021 45.27 45.87 44.93 45.52 715,163 +0.42(+0.93%)
Dec 07, 2021 45.78 46.23 44.88 45.10 1,040,075 -0.18(-0.39%)
Dec 06, 2021 44.24 45.65 43.63 45.27 1,337,697 -0.88(-1.90%)
Dec 03, 2021 45.87 46.39 45.58 46.15 774,415 +0.44(+0.96%)
Dec 02, 2021 44.18 45.88 44.18 45.71 1,015,061 +1.30(+2.93%)
Dec 01, 2021 46.29 46.79 44.28 44.41 2,093,736 -1.77(-3.83%)
Nov 30, 2021 45.58 46.46 45.26 46.18 1,799,774 +0.29(+0.64%)
Nov 29, 2021 46.31 46.41 45.12 45.89 940,666 -0.15(-0.32%)
Nov 26, 2021 44.62 46.27 44.53 46.03 1,224,282 +1.16(+2.58%)
Nov 24, 2021 44.56 45.04 44.09 44.88 1,271,984 +0.15(+0.33%)
Nov 23, 2021 45.96 46.05 44.25 44.73 1,103,670 -1.07(-2.34%)
Nov 22, 2021 45.58 46.23 45.30 45.80 1,978,419 +0.38(+0.83%)
Nov 19, 2021 46.01 46.33 45.36 45.42 1,437,038 -0.63(-1.37%)
Nov 18, 2021 46.43 46.03 45.49 46.05 1,227,971 -0.30(-0.65%)
Nov 17, 2021 46.78 46.98 46.20 46.35 933,845 -0.73(-1.55%)
Nov 16, 2021 46.84 47.27 46.72 47.08 832,842 +0.15(+0.31%)
Nov 15, 2021 46.67 47.16 46.54 46.94 900,654 +0.37(+0.79%)
Nov 12, 2021 46.95 47.13 46.02 46.57 694,751 -0.17(-0.37%)
Nov 11, 2021 46.44 47.20 46.27 46.74 652,875 +0.51(+1.09%)
Nov 10, 2021 47.60 46.08 46.24 1,334,761 -1.40(-2.94%)
Nov 09, 2021 47.99 48.41 46.76 47.64 1,580,586 -0.45(-0.93%)
Nov 08, 2021 49.07 49.07 47.72 48.08 1,794,859 -0.66(-1.36%)
Nov 05, 2021 50.26 50.36 47.90 48.74 1,356,827 -1.06(-2.13%)
Nov 04, 2021 49.11 50.09 48.19 49.80 1,547,881 +0.75(+1.53%)
Nov 03, 2021 54.05 54.11 49.00 49.06 3,759,778 -5.19(-9.57%)
Nov 02, 2021 53.98 54.63 53.72 54.25 1,658,588 +0.75(+1.40%)
Nov 01, 2021 53.26 53.26 52.88 53.50 968,227 +0.43(+0.81%)
Oct 29, 2021 52.38 53.18 52.15 53.07 1,843,162 +0.51(+0.96%)
Oct 28, 2021 52.21 52.66 52.01 52.56 1,188,938 +0.54(+1.05%)
Oct 27, 2021 53.39 53.47 52.00 52.02 1,237,153 -1.45(-2.71%)
Oct 26, 2021 53.35 53.68 53.47 1,557,552 +0.24(+0.46%)
Oct 25, 2021 53.36 53.59 53.07 53.23 1,346,094 -0.24(-0.45%)
Oct 22, 2021 53.28 54.36 53.28 53.47 1,377,593 +0.00(+0.00%)
Oct 21, 2021 53.04 54.01 53.04 53.47 1,664,608 +0.55(+1.05%)
Oct 20, 2021 52.56 53.15 52.25 52.91 1,130,283 +0.17(+0.31%)
Oct 19, 2021 52.78 53.08 52.21 52.75 1,570,060 +0.28(+0.54%)
Oct 18, 2021 51.34 52.49 51.33 52.47 1,115,173 +0.83(+1.60%)
Oct 15, 2021 53.05 53.30 51.48 51.64 972,470 -1.18(-2.23%)
Oct 14, 2021 51.98 52.88 51.91 52.82 1,028,344 +1.30(+2.53%)
Oct 13, 2021 50.93 51.61 50.93 51.51 820,795 +0.71(+1.40%)
Oct 12, 2021 51.16 51.51 49.98 50.81 1,909,262 -0.47(-0.91%)
Oct 11, 2021 51.42 52.00 51.23 51.27 593,423 -0.27(-0.53%)
Oct 08, 2021 50.85 51.85 50.71 51.54 1,234,327 +0.75(+1.47%)
Oct 07, 2021 50.21 51.04 50.21 50.80 1,113,265 +0.68(+1.36%)
Oct 06, 2021 48.16 50.34 48.05 50.12 1,487,109 +1.62(+3.34%)
Oct 05, 2021 47.88 48.96 47.66 48.49 944,571 +0.69(+1.44%)
Oct 04, 2021 48.06 48.11 47.31 47.80 988,040 -0.36(-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.