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 (%)
Feb 26, 2021 50.91 50.95 49.80 49.80 980,944 -0.74(-1.46%)
Feb 25, 2021 50.88 52.82 50.19 50.54 2,170,670 -0.34(-0.67%)
Feb 24, 2021 50.86 51.59 50.32 50.88 1,166,657 -0.28(-0.55%)
Feb 23, 2021 50.15 51.48 48.74 51.16 1,322,368 +0.81(+1.60%)
Feb 22, 2021 49.28 51.45 49.24 50.36 2,008,310 +0.73(+1.47%)
Feb 19, 2021 48.37 49.66 48.04 49.63 1,373,136 +1.12(+2.31%)
Feb 18, 2021 48.29 48.64 47.50 48.51 886,840 +0.16(+0.32%)
Feb 17, 2021 47.59 48.56 47.44 48.35 1,591,217 +0.67(+1.41%)
Feb 16, 2021 47.65 47.84 47.18 47.68 1,371,291 +0.08(+0.16%)
Feb 12, 2021 47.97 48.33 46.85 47.60 1,727,723 -0.54(-1.11%)
Feb 11, 2021 48.06 48.66 47.33 48.14 1,162,774 +0.24(+0.51%)
Feb 10, 2021 48.49 49.25 47.77 47.89 1,306,641 -0.52(-1.07%)
Feb 09, 2021 49.64 49.70 48.19 48.41 1,224,178 -0.83(-1.68%)
Feb 08, 2021 49.77 49.87 48.19 49.24 1,959,640 -0.21(-0.43%)
Feb 05, 2021 50.01 50.58 48.47 49.45 1,833,349 -0.85(-1.68%)
Feb 04, 2021 48.71 51.30 48.69 50.30 3,091,287 +0.54(+1.08%)
Feb 03, 2021 49.66 50.69 48.74 49.76 1,945,859 +0.43(+0.87%)
Feb 02, 2021 48.47 49.90 47.65 49.33 1,542,252 +0.89(+1.83%)
Feb 01, 2021 48.34 48.98 47.23 48.45 1,451,186 +0.18(+0.38%)
Jan 29, 2021 48.69 50.31 48.20 48.26 2,622,152 -0.40(-0.82%)
Jan 28, 2021 53.61 54.09 48.60 48.66 3,501,561 -4.87(-9.09%)
Jan 27, 2021 54.35 57.16 53.44 53.53 6,829,767 -1.13(-2.07%)
Jan 26, 2021 52.22 55.11 52.21 54.66 5,940,325 +2.71(+5.21%)
Jan 25, 2021 49.15 52.14 48.56 51.95 3,298,361 +3.43(+7.06%)
Jan 22, 2021 48.56 49.02 47.82 48.53 817,470 -0.11(-0.22%)
Jan 21, 2021 48.09 49.23 47.80 48.63 823,956 +0.88(+1.83%)
Jan 20, 2021 47.28 47.85 46.54 47.76 963,765 +0.66(+1.41%)
Jan 19, 2021 48.36 48.36 46.26 47.10 960,680 -0.61(-1.29%)
Jan 15, 2021 48.05 48.64 46.81 47.71 1,251,482 -0.09(-0.18%)
Jan 14, 2021 47.01 48.05 46.95 47.80 1,130,509 +0.98(+2.10%)
Jan 13, 2021 45.62 47.05 44.73 46.81 1,483,747 +1.09(+2.38%)
Jan 12, 2021 46.91 47.47 45.54 45.72 1,135,782 -1.32(-2.81%)
Jan 11, 2021 46.34 47.27 45.90 47.05 956,247 +0.29(+0.62%)
Jan 08, 2021 46.59 47.39 46.39 46.75 810,689 +0.41(+0.88%)
Jan 07, 2021 46.85 47.31 45.72 46.35 1,706,900 -0.71(-1.51%)
Jan 06, 2021 46.98 48.21 46.74 47.06 1,801,652 +0.25(+0.54%)
Jan 05, 2021 47.84 48.48 46.56 46.80 1,597,135 -1.02(-2.14%)
Jan 04, 2021 50.54 50.56 47.83 47.83 2,085,700 -2.50(-4.96%)
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%)
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.