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 (%)
Apr 30, 2021 43.87 44.25 43.62 44.01 2,872,745 -0.27(-0.61%)
Apr 29, 2021 44.54 44.92 44.09 44.28 2,117,627 -0.15(-0.33%)
Apr 28, 2021 45.06 45.07 44.00 44.43 2,310,046 -0.63(-1.40%)
Apr 27, 2021 45.92 46.13 44.94 45.06 1,261,212 -0.72(-1.57%)
Apr 26, 2021 45.80 46.03 45.37 45.78 1,000,387 -0.01(-0.02%)
Apr 23, 2021 46.95 47.01 45.75 45.79 1,142,948 -1.09(-2.32%)
Apr 22, 2021 46.55 47.06 46.36 46.87 2,457,331 +0.33(+0.71%)
Apr 21, 2021 46.88 47.24 46.28 46.54 1,714,891 -0.45(-0.95%)
Apr 20, 2021 47.62 48.06 46.69 46.99 1,687,722 -0.68(-1.42%)
Apr 19, 2021 47.49 47.74 47.08 47.67 1,521,382 +0.12(+0.24%)
Apr 16, 2021 47.73 47.86 47.19 47.55 1,771,684 -0.12(-0.24%)
Apr 15, 2021 46.87 48.13 46.87 47.67 1,876,818 +1.09(+2.33%)
Apr 14, 2021 46.72 47.22 46.38 46.58 1,079,970 -0.03(-0.06%)
Apr 13, 2021 46.65 47.32 46.41 46.61 1,442,738 +0.05(+0.10%)
Apr 12, 2021 46.93 46.93 46.24 46.56 1,578,559 -0.32(-0.68%)
Apr 09, 2021 46.92 46.92 45.85 46.88 1,052,775 +0.03(+0.06%)
Apr 08, 2021 47.40 47.99 46.67 46.85 1,248,874 -0.50(-1.06%)
Apr 07, 2021 48.01 48.31 47.07 47.36 1,242,403 -0.68(-1.41%)
Apr 06, 2021 48.74 48.85 47.85 48.04 1,425,648 -0.48(-1.00%)
Apr 05, 2021 48.87 49.28 48.22 48.52 1,589,307 -0.35(-0.71%)
Apr 01, 2021 50.06 50.21 48.76 48.87 1,578,065 -0.13(-0.26%)
Mar 31, 2021 48.39 49.79 48.39 48.99 1,786,964 +0.84(+1.75%)
Mar 30, 2021 47.31 48.27 47.31 48.15 2,053,323 +0.67(+1.41%)
Mar 29, 2021 47.50 48.30 46.01 47.48 2,226,376 +0.21(+0.45%)
Mar 26, 2021 46.63 47.49 45.96 47.27 2,727,985 +0.55(+1.18%)
Mar 25, 2021 45.36 47.26 45.20 46.72 2,609,516 +1.15(+2.53%)
Mar 24, 2021 46.59 46.78 45.28 45.57 2,791,259 -1.14(-2.45%)
Mar 23, 2021 48.71 48.83 46.42 46.71 2,234,439 -1.82(-3.75%)
Mar 22, 2021 48.45 48.83 47.78 48.53 1,654,417 +0.20(+0.42%)
Mar 19, 2021 47.06 48.69 46.74 48.33 3,080,709 +1.27(+2.69%)
Mar 18, 2021 48.46 48.46 46.86 47.06 1,598,513 -1.53(-3.15%)
Mar 17, 2021 49.41 49.96 48.40 48.59 1,474,713 -0.68(-1.38%)
Mar 16, 2021 48.80 49.96 48.80 49.27 1,043,793 +0.79(+1.64%)
Mar 15, 2021 49.16 49.36 47.37 48.47 2,546,683 -0.59(-1.20%)
Mar 12, 2021 49.25 49.43 48.86 49.06 946,591 -0.63(-1.27%)
Mar 11, 2021 49.36 49.92 48.35 49.69 1,379,635 +0.89(+1.82%)
Mar 10, 2021 49.35 49.68 48.16 48.80 1,532,792 -0.10(-0.20%)
Mar 09, 2021 48.32 49.14 47.64 48.90 1,354,834 +1.06(+2.23%)
Mar 08, 2021 48.54 48.98 47.68 47.83 1,320,327 -1.26(-2.56%)
Mar 05, 2021 49.17 49.36 47.53 49.09 1,116,238 +0.25(+0.52%)
Mar 04, 2021 50.76 50.76 48.09 48.84 2,005,805 -1.64(-3.24%)
Mar 03, 2021 52.44 52.76 50.48 50.48 963,243 -1.55(-2.98%)
Mar 02, 2021 53.29 54.01 51.64 52.02 1,637,773 -1.22(-2.29%)
Mar 01, 2021 50.23 53.43 50.00 53.24 1,722,546 +3.72(+7.50%)
Feb 26, 2021 50.63 50.67 49.53 49.53 986,368 -0.74(-1.46%)
Feb 25, 2021 50.60 52.53 49.91 50.26 2,182,673 -0.34(-0.67%)
Feb 24, 2021 50.58 51.31 50.04 50.60 1,173,109 -0.28(-0.55%)
Feb 23, 2021 49.88 51.19 48.47 50.88 1,329,681 +0.80(+1.60%)
Feb 22, 2021 49.00 51.16 48.97 50.08 2,019,415 +0.73(+1.47%)
Feb 19, 2021 48.10 49.38 47.78 49.35 1,380,730 +1.11(+2.31%)
Feb 18, 2021 48.03 48.38 47.24 48.24 891,744 +0.15(+0.32%)
Feb 17, 2021 47.33 48.30 47.18 48.09 1,600,016 +0.67(+1.41%)
Feb 16, 2021 47.39 47.58 46.92 47.42 1,378,874 +0.08(+0.16%)
Feb 12, 2021 47.71 48.07 46.59 47.34 1,737,277 -0.53(-1.11%)
Feb 11, 2021 47.79 48.39 47.07 47.87 1,169,204 +0.24(+0.51%)
Feb 10, 2021 48.22 48.98 47.50 47.63 1,313,867 -0.51(-1.07%)
Feb 09, 2021 49.36 49.43 47.92 48.14 1,230,948 -0.82(-1.68%)
Feb 08, 2021 49.50 49.59 47.92 48.97 1,970,476 -0.21(-0.43%)
Feb 05, 2021 49.73 50.30 48.20 49.18 1,843,487 -0.84(-1.68%)
Feb 04, 2021 48.44 51.02 48.42 50.02 3,108,381 +0.53(+1.08%)
Feb 03, 2021 49.38 50.41 48.47 49.49 1,956,619 +0.43(+0.87%)
Feb 02, 2021 48.20 49.62 47.39 49.06 1,550,780 +0.88(+1.83%)
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.