New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 31.28 31.54 30.95 31.43 1,156,270 +0.05(+0.16%)
Jul 28, 2022 30.61 31.47 30.23 31.38 1,061,068 +0.30(+0.98%)
Jul 27, 2022 29.51 31.37 29.51 31.08 1,307,347 +1.78(+6.08%)
Jul 26, 2022 30.17 30.26 29.11 29.30 1,132,695 -0.98(-3.25%)
Jul 25, 2022 30.38 30.72 30.05 30.28 1,005,900 -0.23(-0.74%)
Jul 22, 2022 30.18 30.57 30.01 30.51 1,109,554 +0.25(+0.81%)
Jul 21, 2022 29.91 30.29 29.43 30.26 1,230,442 -0.06(-0.19%)
Jul 20, 2022 30.34 30.74 30.00 30.32 1,057,099 +0.20(+0.65%)
Jul 19, 2022 29.43 30.17 29.10 30.12 1,269,804 +1.00(+3.45%)
Jul 18, 2022 29.33 29.49 29.05 29.12 1,497,689 -0.02(-0.07%)
Jul 15, 2022 28.50 29.14 28.14 29.14 923,566 +1.08(+3.86%)
Jul 14, 2022 28.00 28.12 27.67 28.06 734,291 -0.27(-0.94%)
Jul 13, 2022 28.19 28.55 27.92 28.32 650,513 -0.38(-1.34%)
Jul 12, 2022 28.47 29.02 28.47 28.71 749,200 +0.30(+1.04%)
Jul 11, 2022 28.74 28.74 28.12 28.41 1,158,218 -0.61(-2.10%)
Jul 08, 2022 29.05 29.39 28.71 29.02 627,094 -0.11(-0.37%)
Jul 07, 2022 28.90 29.16 28.60 29.13 783,578 +0.49(+1.71%)
Jul 06, 2022 28.68 29.03 28.33 28.64 875,396 +0.06(+0.21%)
Jul 05, 2022 27.76 28.58 27.29 28.58 1,100,767 +0.53(+1.89%)
Jul 01, 2022 27.41 28.08 27.32 28.05 1,322,493 +0.69(+2.51%)
Jun 30, 2022 27.52 27.93 27.10 27.37 1,637,355 -0.54(-1.93%)
Jun 29, 2022 28.12 28.21 27.38 27.91 1,384,366 -0.08(-0.28%)
Jun 28, 2022 29.37 29.75 27.96 27.98 1,080,259 -1.01(-3.48%)
Jun 27, 2022 29.25 29.33 28.78 28.99 1,255,910 -0.10(-0.34%)
Jun 24, 2022 29.01 29.80 28.85 29.09 3,066,266 +0.38(+1.33%)
Jun 23, 2022 28.02 28.84 27.79 28.71 1,263,032 +1.00(+3.61%)
Jun 22, 2022 27.89 28.25 27.62 27.71 1,499,294 -0.82(-2.89%)
Jun 21, 2022 29.21 29.68 28.49 28.53 1,337,659 -0.60(-2.05%)
Jun 17, 2022 29.01 30.15 29.01 29.13 1,938,049 +0.25(+0.85%)
Jun 16, 2022 28.64 29.32 28.50 28.89 3,016,642 -0.58(-1.96%)
Jun 15, 2022 28.30 30.23 28.23 29.46 2,946,688 +1.28(+4.52%)
Jun 14, 2022 28.13 28.59 27.32 28.19 3,490,275 -0.25(-0.86%)
Jun 13, 2022 31.47 31.47 27.79 28.43 4,547,498 -3.70(-11.51%)
Jun 10, 2022 32.36 33.01 31.89 32.13 1,214,914 -0.65(-1.97%)
Jun 09, 2022 33.45 33.85 32.75 32.78 1,100,376 -0.84(-2.51%)
Jun 08, 2022 33.99 34.09 33.52 33.62 696,872 -0.26(-0.78%)
Jun 07, 2022 33.33 33.97 33.10 33.89 668,565 +0.20(+0.58%)
Jun 06, 2022 33.99 34.05 33.54 33.69 645,202 +0.09(+0.26%)
Jun 03, 2022 33.78 33.94 33.25 33.60 707,528 -0.42(-1.24%)
Jun 02, 2022 33.64 34.11 33.58 34.03 650,674 +0.48(+1.43%)
Jun 01, 2022 34.13 34.43 33.46 33.54 1,440,559 -0.28(-0.84%)
May 31, 2022 33.81 34.15 33.25 33.83 2,064,691 +0.05(+0.15%)
May 27, 2022 32.78 33.78 32.78 33.78 1,070,762 +1.21(+3.70%)
May 26, 2022 32.64 33.00 32.34 32.57 1,097,637 +0.13(+0.39%)
May 25, 2022 31.67 32.77 31.67 32.45 1,181,668 +0.52(+1.63%)
May 24, 2022 33.21 33.35 31.40 31.93 1,550,035 -1.70(-5.05%)
May 23, 2022 33.71 33.97 33.08 33.62 886,828 -0.02(-0.06%)
May 20, 2022 33.62 33.96 33.03 33.64 1,384,222 +0.50(+1.51%)
May 19, 2022 32.66 33.41 32.29 33.14 1,240,808 +0.43(+1.32%)
May 18, 2022 32.95 33.33 32.63 32.71 1,609,820 -0.47(-1.42%)
May 17, 2022 33.23 33.49 32.38 33.18 1,622,042 +0.56(+1.71%)
May 16, 2022 32.53 33.20 32.51 32.62 1,349,833 -0.27(-0.84%)
May 13, 2022 32.52 33.32 32.40 32.90 2,188,629 +0.78(+2.44%)
May 12, 2022 31.18 32.20 31.07 32.11 1,420,523 +0.47(+1.49%)
May 11, 2022 32.63 33.41 31.55 31.64 1,279,945 -0.92(-2.83%)
May 10, 2022 33.17 33.45 32.02 32.56 1,837,454 -0.30(-0.92%)
May 09, 2022 33.05 33.71 32.76 32.87 1,751,083 -0.83(-2.47%)
May 06, 2022 34.87 34.87 32.95 33.70 3,010,976 -1.45(-4.13%)
May 05, 2022 37.70 38.24 35.04 35.15 3,183,885 -3.58(-9.24%)
May 04, 2022 38.06 39.49 37.39 38.73 2,184,532 +0.62(+1.62%)
May 03, 2022 39.13 39.54 37.91 38.12 1,974,839 -1.14(-2.90%)
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.