Indicators

New York Times Company (NY: NYT )

43.17 -0.08 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	42.07	42.12	41.45	41.61	1,197,251	-0.31(-0.74%)
May 27, 2021	41.31	42.21	41.21	41.92	1,361,742	+0.57(+1.39%)
May 26, 2021	42.41	42.50	41.32	41.34	1,865,878	-1.01(-2.39%)
May 25, 2021	41.49	42.43	41.12	42.36	2,072,957	+1.20(+2.90%)
May 24, 2021	40.82	41.37	40.52	41.16	2,369,046	+0.59(+1.46%)
May 21, 2021	41.85	41.94	40.51	40.57	1,261,609	-1.27(-3.04%)
May 20, 2021	40.81	41.99	40.71	41.84	1,820,625	+1.12(+2.74%)
May 19, 2021	40.87	41.20	40.47	40.72	1,698,659	-0.49(-1.18%)
May 18, 2021	41.36	42.10	41.19	41.21	828,091	-0.17(-0.42%)
May 17, 2021	41.55	41.78	40.94	41.38	1,813,972	-0.34(-0.81%)
May 14, 2021	41.50	42.12	41.31	41.72	1,433,281	+0.50(+1.20%)
May 13, 2021	41.48	42.04	40.83	41.23	1,694,535	-0.15(-0.35%)
May 12, 2021	42.47	42.86	41.37	41.37	2,021,205	-1.46(-3.40%)
May 11, 2021	42.87	43.22	42.65	42.83	2,070,190	-0.65(-1.50%)
May 10, 2021	43.63	44.60	43.19	43.48	3,439,972	-0.36(-0.82%)
May 07, 2021	43.12	44.09	43.12	43.84	2,740,469	+0.80(+1.85%)
May 06, 2021	42.04	43.66	41.63	43.05	3,736,130	+1.10(+2.62%)
May 05, 2021	42.66	43.52	40.44	41.95	9,730,876	-1.63(-3.75%)
May 04, 2021	44.31	44.52	42.80	43.58	3,988,380	-0.74(-1.67%)

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.