New York Times Company (NY: NYT )

43.32 -0.75 (-1.70%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 31.25 31.72 30.73 31.53 1,373,230 -0.22(-0.70%)
Apr 29, 2020 31.63 32.08 31.32 31.75 1,649,246 +1.02(+3.31%)
Apr 28, 2020 30.92 31.25 30.08 30.73 1,639,802 +0.30(+0.99%)
Apr 27, 2020 29.98 30.93 29.68 30.43 4,494,536 +0.77(+2.58%)
Apr 24, 2020 29.57 29.87 28.81 29.66 1,268,573 +0.40(+1.36%)
Apr 23, 2020 27.70 29.60 27.63 29.27 1,719,586 +0.77(+2.69%)
Apr 22, 2020 29.76 29.76 28.44 28.50 942,623 -0.55(-1.90%)
Apr 21, 2020 29.47 29.97 28.77 29.05 753,972 -1.04(-3.45%)
Apr 20, 2020 30.09 30.37 29.34 30.09 1,233,605 -0.61(-1.99%)
Apr 17, 2020 30.96 31.06 30.29 30.70 1,037,820 +0.56(+1.87%)
Apr 16, 2020 30.23 30.41 29.77 30.14 1,894,356 -0.02(-0.06%)
Apr 15, 2020 30.57 31.24 29.88 30.16 1,077,286 -1.08(-3.45%)
Apr 14, 2020 31.83 32.19 30.52 31.24 2,828,882 -0.20(-0.65%)
Apr 13, 2020 29.68 31.68 29.45 31.44 1,675,594 +1.65(+5.53%)
Apr 09, 2020 31.38 31.77 29.69 29.79 3,289,647 -1.17(-3.79%)
Apr 08, 2020 30.79 31.49 30.10 30.96 1,152,343 +0.75(+2.47%)
Apr 07, 2020 30.82 31.65 30.08 30.22 1,194,304 +0.44(+1.47%)
Apr 06, 2020 28.96 29.85 28.27 29.78 1,360,487 +2.08(+7.51%)
Apr 03, 2020 27.91 28.48 27.31 27.70 2,058,404 -0.30(-1.07%)
Apr 02, 2020 27.40 28.96 27.28 28.00 1,456,787 +0.48(+1.76%)
Apr 01, 2020 28.67 29.36 27.29 27.52 1,572,968 -2.20(-7.39%)
Mar 31, 2020 31.00 31.40 29.25 29.71 1,855,991 -1.18(-3.82%)
Mar 30, 2020 31.26 31.78 30.21 30.89 1,484,088 -0.17(-0.56%)
Mar 27, 2020 30.74 31.90 30.08 31.07 1,285,727 -0.74(-2.31%)
Mar 26, 2020 31.78 32.92 30.86 31.80 1,566,408 +0.36(+1.14%)
Mar 25, 2020 30.88 32.49 30.15 31.45 1,550,239 +0.69(+2.23%)
Mar 24, 2020 29.24 31.17 28.54 30.76 2,252,084 +2.49(+8.80%)
Mar 23, 2020 28.17 30.25 27.19 28.27 1,579,913 +0.03(+0.10%)
Mar 20, 2020 28.74 30.47 28.14 28.24 2,713,361 -0.14(-0.48%)
Mar 19, 2020 27.20 28.88 25.28 28.38 1,947,779 +0.84(+3.06%)
Mar 18, 2020 29.92 30.69 25.81 27.54 1,962,390 -4.02(-12.73%)
Mar 17, 2020 30.14 32.62 29.27 31.55 2,479,825 +1.65(+5.53%)
Mar 16, 2020 29.14 30.63 28.27 29.90 2,319,308 -2.19(-6.82%)
Mar 13, 2020 32.05 32.80 30.73 32.08 1,891,074 +1.43(+4.67%)
Mar 12, 2020 30.96 31.16 26.52 30.65 2,782,840 -2.09(-6.38%)
Mar 11, 2020 33.44 33.95 31.96 32.74 1,569,047 -1.58(-4.60%)
Mar 10, 2020 33.54 34.32 32.73 34.32 1,615,264 +1.56(+4.75%)
Mar 09, 2020 34.91 35.09 32.62 32.76 2,411,098 -3.50(-9.66%)
Mar 06, 2020 35.50 36.37 35.05 36.26 1,862,238 +0.11(+0.29%)
Mar 05, 2020 36.23 36.39 35.33 36.16 3,270,197 -0.78(-2.12%)
Mar 04, 2020 35.91 36.99 35.59 36.94 1,021,656 +1.33(+3.72%)
Mar 03, 2020 35.81 36.57 34.83 35.62 1,854,131 -0.45(-1.23%)
Mar 02, 2020 36.47 36.85 34.52 36.06 2,478,025 -0.18(-0.51%)
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%)
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.