New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 46.86 47.26 46.56 46.96 699,053 +0.08(+0.17%)
Dec 30, 2021 46.68 47.25 46.51 46.88 760,206 +0.48(+1.03%)
Dec 29, 2021 46.47 46.79 46.03 46.40 412,498 +0.01(+0.02%)
Dec 28, 2021 46.27 46.66 45.89 46.39 644,901 +0.08(+0.17%)
Dec 27, 2021 46.28 46.63 45.93 46.31 731,604 +0.25(+0.55%)
Dec 23, 2021 45.48 46.10 45.30 46.06 429,971 +0.71(+1.56%)
Dec 22, 2021 45.35 46.01 44.97 45.35 605,429 +0.17(+0.37%)
Dec 21, 2021 43.99 45.27 43.60 45.19 1,049,512 +1.14(+2.58%)
Dec 20, 2021 44.04 44.28 43.63 44.05 1,194,480 -0.30(-0.68%)
Dec 17, 2021 43.83 44.73 43.64 44.35 2,681,293 +0.46(+1.04%)
Dec 16, 2021 43.89 44.78 43.76 43.89 935,980 +0.28(+0.65%)
Dec 15, 2021 43.20 43.75 42.74 43.61 842,075 +0.21(+0.49%)
Dec 14, 2021 43.58 43.97 42.79 43.40 783,995 -0.51(-1.15%)
Dec 13, 2021 43.55 44.23 43.23 43.90 998,578 +0.19(+0.44%)
Dec 10, 2021 44.24 44.72 43.30 43.71 640,241 -0.47(-1.06%)
Dec 09, 2021 45.54 45.64 44.01 44.18 618,468 -1.34(-2.95%)
Dec 08, 2021 45.27 45.87 44.93 45.52 715,163 +0.42(+0.93%)
Dec 07, 2021 45.78 46.23 44.88 45.10 1,040,075 -0.18(-0.39%)
Dec 06, 2021 44.24 45.65 43.63 45.27 1,337,697 -0.88(-1.90%)
Dec 03, 2021 45.87 46.39 45.58 46.15 774,415 +0.44(+0.96%)
Dec 02, 2021 44.18 45.88 44.18 45.71 1,015,061 +1.30(+2.93%)
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.