New York Times Company (NY: NYT )

43.16 -0.91 (-2.08%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 35.12 36.74 34.79 36.24 2,121,657 +0.37(+1.02%)
Feb 27, 2020 35.49 37.03 35.08 35.88 1,537,811 -0.33(-0.91%)
Feb 26, 2020 36.19 36.72 35.79 36.21 1,376,332 +0.09(+0.24%)
Feb 25, 2020 37.24 37.34 36.05 36.12 1,349,288 -1.03(-2.76%)
Feb 24, 2020 37.01 37.54 36.67 37.14 1,293,660 -0.79(-2.09%)
Feb 21, 2020 38.05 38.29 37.67 37.94 1,417,918 -0.40(-1.03%)
Feb 20, 2020 38.30 38.91 38.25 38.33 2,110,023 -0.05(-0.13%)
Feb 19, 2020 38.27 38.60 38.26 38.38 877,924 +0.08(+0.20%)
Feb 18, 2020 37.90 38.45 37.76 38.31 1,903,482 +0.30(+0.79%)
Feb 14, 2020 38.16 38.27 37.89 38.01 1,991,224 +0.01(+0.03%)
Feb 13, 2020 37.50 38.33 37.46 38.00 1,304,951 +0.27(+0.72%)
Feb 12, 2020 37.53 37.88 37.17 37.72 1,553,364 +0.32(+0.85%)
Feb 11, 2020 37.02 37.54 36.77 37.41 1,863,934 +0.55(+1.50%)
Feb 10, 2020 36.22 37.04 36.17 36.85 1,760,250 +0.65(+1.79%)
Feb 07, 2020 37.40 37.43 35.38 36.21 2,890,303 -1.09(-2.93%)
Feb 06, 2020 34.82 38.05 34.82 37.30 6,677,604 +4.21(+12.72%)
Feb 05, 2020 32.99 33.35 32.68 33.09 3,710,551 +0.44(+1.33%)
Feb 04, 2020 31.46 32.79 31.37 32.65 2,322,885 +1.57(+5.04%)
Feb 03, 2020 31.03 31.83 30.88 31.09 1,485,728 +0.12(+0.37%)
Jan 31, 2020 31.37 31.45 30.95 30.97 1,100,723 -0.54(-1.72%)
Jan 30, 2020 30.81 31.59 30.69 31.51 1,662,283 +0.38(+1.21%)
Jan 29, 2020 31.87 32.07 31.11 31.14 943,968 -0.60(-1.89%)
Jan 28, 2020 31.73 31.96 31.65 31.74 709,883 +0.11(+0.34%)
Jan 27, 2020 31.12 31.83 31.08 31.63 1,425,991 +0.01(+0.03%)
Jan 24, 2020 32.54 32.58 31.15 31.62 1,412,853 -0.84(-2.59%)
Jan 23, 2020 32.62 32.80 32.10 32.46 1,246,329 -0.24(-0.74%)
Jan 22, 2020 32.58 34.14 32.42 32.70 1,279,273 +0.13(+0.39%)
Jan 21, 2020 32.67 32.80 32.37 32.58 1,077,072 -0.18(-0.56%)
Jan 17, 2020 32.58 32.92 32.55 32.76 1,060,415 +0.21(+0.65%)
Jan 16, 2020 32.30 32.56 32.01 32.55 1,196,474 +0.40(+1.23%)
Jan 15, 2020 31.97 32.17 31.68 32.15 1,252,461 +0.27(+0.85%)
Jan 14, 2020 30.73 32.01 30.55 31.88 2,793,584 +1.40(+4.60%)
Jan 13, 2020 30.29 30.53 30.02 30.48 1,582,210 +0.24(+0.80%)
Jan 10, 2020 30.57 30.68 30.14 30.24 1,303,401 -0.26(-0.86%)
Jan 09, 2020 31.59 31.69 30.40 30.50 1,083,583 -0.99(-3.13%)
Jan 08, 2020 31.43 31.69 31.22 31.48 1,879,651 +0.08(+0.25%)
Jan 07, 2020 31.57 31.79 31.40 31.41 767,019 -0.30(-0.95%)
Jan 06, 2020 31.46 31.82 31.34 31.71 1,211,559 +0.05(+0.15%)
Jan 03, 2020 30.91 31.69 30.82 31.66 915,770 +0.17(+0.55%)
Jan 02, 2020 31.18 31.49 31.02 31.48 1,043,455 +0.41(+1.31%)
Dec 31, 2019 30.97 31.20 30.89 31.08 922,809 +0.02(+0.06%)
Dec 30, 2019 30.91 31.18 30.78 31.06 1,169,353 +0.10(+0.31%)
Dec 27, 2019 31.56 31.64 30.94 30.96 983,467 -0.57(-1.81%)
Dec 26, 2019 31.42 31.61 30.91 31.53 1,367,745 +0.19(+0.62%)
Dec 24, 2019 31.65 31.78 31.33 31.34 373,781 -0.24(-0.76%)
Dec 23, 2019 31.67 31.92 31.43 31.58 1,554,864 -0.01(-0.03%)
Dec 20, 2019 32.17 32.27 31.58 31.59 2,266,705 -0.51(-1.60%)
Dec 19, 2019 32.31 32.44 32.03 32.10 1,204,490 -0.16(-0.51%)
Dec 18, 2019 31.95 32.41 31.87 32.27 1,845,849 +0.40(+1.24%)
Dec 17, 2019 31.74 31.97 31.51 31.87 635,014 +0.13(+0.40%)
Dec 16, 2019 31.81 32.13 31.64 31.75 1,437,856 +0.14(+0.43%)
Dec 13, 2019 32.08 32.27 31.54 31.61 1,627,105 -0.58(-1.80%)
Dec 12, 2019 31.22 32.25 31.18 32.19 1,890,781 +0.94(+3.00%)
Dec 11, 2019 31.31 31.37 31.08 31.25 630,275 +0.00(+0.00%)
Dec 10, 2019 31.18 31.36 31.09 31.25 667,129 +0.07(+0.22%)
Dec 09, 2019 31.19 31.37 31.07 31.18 779,626 -0.07(-0.22%)
Dec 06, 2019 31.08 31.33 30.89 31.25 1,457,449 +0.49(+1.60%)
Dec 05, 2019 30.04 30.89 30.03 30.76 2,786,830 +0.76(+2.54%)
Dec 04, 2019 30.21 30.61 30.00 30.00 2,021,865 -0.17(-0.58%)
Dec 03, 2019 30.88 30.92 30.04 30.17 1,452,464 -1.03(-3.31%)
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.