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 (%)
May 28, 2021 42.20 42.25 41.58 41.73 1,193,650 -0.31(-0.74%)
May 27, 2021 41.43 42.34 41.33 42.04 1,357,646 +0.58(+1.39%)
May 26, 2021 42.54 42.63 41.45 41.47 1,860,266 -1.01(-2.39%)
May 25, 2021 41.62 42.56 41.25 42.48 2,066,722 +1.20(+2.90%)
May 24, 2021 40.94 41.49 40.64 41.28 2,361,920 +0.59(+1.46%)
May 21, 2021 41.98 42.06 40.63 40.69 1,257,814 -1.28(-3.04%)
May 20, 2021 40.93 42.11 40.84 41.97 1,815,149 +1.12(+2.74%)
May 19, 2021 40.99 41.32 40.59 40.85 1,693,550 -0.49(-1.18%)
May 18, 2021 41.49 42.23 41.31 41.33 825,600 -0.18(-0.42%)
May 17, 2021 41.67 41.91 41.06 41.51 1,808,515 -0.34(-0.82%)
May 14, 2021 41.63 42.25 41.43 41.85 1,428,970 +0.50(+1.20%)
May 13, 2021 41.61 42.17 40.95 41.35 1,689,438 -0.15(-0.35%)
May 12, 2021 42.60 42.99 41.50 41.50 2,015,126 -1.46(-3.40%)
May 11, 2021 43.00 43.35 42.78 42.96 2,063,963 -0.65(-1.50%)
May 10, 2021 43.76 44.73 43.32 43.61 3,429,626 -0.36(-0.82%)
May 07, 2021 43.25 44.23 43.25 43.97 2,732,226 +0.80(+1.85%)
May 06, 2021 42.17 43.79 41.75 43.18 3,724,892 +1.10(+2.62%)
May 05, 2021 42.79 43.65 40.56 42.07 9,701,607 -1.64(-3.75%)
May 04, 2021 44.44 44.66 42.93 43.71 3,976,383 -0.74(-1.67%)
May 03, 2021 44.66 45.70 44.16 44.45 2,131,850 +0.19(+0.44%)
Apr 30, 2021 44.11 44.49 43.86 44.26 2,856,946 -0.27(-0.61%)
Apr 29, 2021 44.78 45.17 44.33 44.53 2,105,981 -0.15(-0.33%)
Apr 28, 2021 45.31 45.32 44.25 44.68 2,297,342 -0.63(-1.40%)
Apr 27, 2021 46.18 46.38 45.19 45.31 1,254,277 -0.72(-1.57%)
Apr 26, 2021 46.05 46.28 45.62 46.03 994,886 -0.01(-0.02%)
Apr 23, 2021 47.21 47.27 46.00 46.04 1,136,663 -1.09(-2.32%)
Apr 22, 2021 46.81 47.32 46.62 47.13 2,443,817 +0.33(+0.71%)
Apr 21, 2021 47.14 47.50 46.54 46.80 1,705,461 -0.45(-0.95%)
Apr 20, 2021 47.88 48.33 46.95 47.25 1,678,440 -0.68(-1.42%)
Apr 19, 2021 47.76 48.00 47.34 47.93 1,513,016 +0.12(+0.24%)
Apr 16, 2021 47.99 48.12 47.45 47.81 1,761,941 -0.12(-0.24%)
Apr 15, 2021 47.13 48.40 47.13 47.93 1,866,497 +1.09(+2.33%)
Apr 14, 2021 46.98 47.48 46.63 46.84 1,074,031 -0.03(-0.06%)
Apr 13, 2021 46.91 47.58 46.67 46.87 1,434,804 +0.05(+0.10%)
Apr 12, 2021 47.19 47.19 46.50 46.82 1,569,878 -0.32(-0.68%)
Apr 09, 2021 47.18 47.18 46.10 47.14 1,046,986 +0.03(+0.06%)
Apr 08, 2021 47.66 48.25 46.93 47.11 1,242,006 -0.51(-1.06%)
Apr 07, 2021 48.27 48.57 47.33 47.62 1,235,571 -0.68(-1.41%)
Apr 06, 2021 49.01 49.12 48.12 48.30 1,417,808 -0.49(-1.00%)
Apr 05, 2021 49.14 49.55 48.49 48.79 1,580,567 -0.35(-0.71%)
Apr 01, 2021 50.34 50.49 49.03 49.14 1,569,387 -0.13(-0.26%)
Mar 31, 2021 48.66 50.06 48.66 49.27 1,777,137 +0.85(+1.75%)
Mar 30, 2021 47.57 48.54 47.57 48.42 2,042,031 +0.67(+1.41%)
Mar 29, 2021 47.77 48.56 46.27 47.75 2,214,132 +0.21(+0.45%)
Mar 26, 2021 46.89 47.76 46.21 47.53 2,712,983 +0.55(+1.18%)
Mar 25, 2021 45.61 47.52 45.45 46.98 2,595,165 +1.16(+2.53%)
Mar 24, 2021 46.85 47.04 45.53 45.82 2,775,909 -1.15(-2.45%)
Mar 23, 2021 48.98 49.10 46.68 46.97 2,222,151 -1.83(-3.75%)
Mar 22, 2021 48.72 49.10 48.04 48.80 1,645,318 +0.20(+0.42%)
Mar 19, 2021 47.32 48.95 47.00 48.59 3,063,767 +1.27(+2.69%)
Mar 18, 2021 48.73 48.73 47.11 47.32 1,589,722 -1.54(-3.15%)
Mar 17, 2021 49.68 50.24 48.67 48.86 1,466,603 -0.68(-1.38%)
Mar 16, 2021 49.07 50.24 49.07 49.54 1,038,052 +0.80(+1.64%)
Mar 15, 2021 49.43 49.64 47.63 48.74 2,532,678 -0.59(-1.20%)
Mar 12, 2021 49.52 49.70 49.13 49.33 941,385 -0.63(-1.27%)
Mar 11, 2021 49.64 50.19 48.61 49.97 1,372,048 +0.90(+1.82%)
Mar 10, 2021 49.63 49.96 48.43 49.07 1,524,362 -0.10(-0.20%)
Mar 09, 2021 48.58 49.41 47.90 49.17 1,347,383 +1.07(+2.23%)
Mar 08, 2021 48.81 49.25 47.94 48.10 1,313,066 -1.27(-2.56%)
Mar 05, 2021 49.44 49.64 47.80 49.36 1,110,099 +0.25(+0.52%)
Mar 04, 2021 51.04 51.04 48.35 49.11 1,994,775 -1.64(-3.24%)
Mar 03, 2021 52.73 53.05 50.75 50.75 957,945 -1.56(-2.98%)
Mar 02, 2021 53.59 54.31 51.92 52.31 1,628,766 -1.23(-2.29%)
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.