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 (%)
Jun 30, 2021 42.51 42.74 42.23 42.44 903,643 -0.04(-0.09%)
Jun 29, 2021 43.22 43.79 42.46 42.48 1,634,161 -0.74(-1.71%)
Jun 28, 2021 43.21 43.37 42.80 43.22 2,463,595 +0.22(+0.52%)
Jun 25, 2021 42.06 43.08 41.96 43.00 2,058,501 +1.18(+2.82%)
Jun 24, 2021 41.65 42.09 41.18 41.82 1,248,698 +0.32(+0.77%)
Jun 23, 2021 41.66 41.90 41.45 41.50 1,465,159 -0.07(-0.16%)
Jun 22, 2021 41.14 41.78 40.41 41.57 1,548,077 +0.50(+1.21%)
Jun 21, 2021 39.94 41.12 39.79 41.07 1,405,457 +1.19(+2.98%)
Jun 18, 2021 39.00 40.60 38.97 39.88 2,403,172 +0.58(+1.49%)
Jun 17, 2021 38.88 39.57 38.72 39.30 1,082,192 +0.20(+0.52%)
Jun 16, 2021 40.46 40.46 39.05 39.09 1,364,413 -1.42(-3.51%)
Jun 15, 2021 39.73 40.54 39.24 40.51 2,257,848 +0.85(+2.14%)
Jun 14, 2021 40.32 40.50 39.49 39.67 2,763,251 -0.74(-1.83%)
Jun 11, 2021 40.92 40.92 40.32 40.41 1,008,156 -0.38(-0.93%)
Jun 10, 2021 40.95 41.18 40.77 40.79 847,075 -0.05(-0.12%)
Jun 09, 2021 40.71 41.44 40.58 40.84 1,445,336 +0.14(+0.34%)
Jun 08, 2021 41.51 41.51 40.41 40.70 1,515,778 -0.60(-1.46%)
Jun 07, 2021 40.75 41.48 40.75 41.30 1,009,156 +0.56(+1.36%)
Jun 04, 2021 41.09 41.31 40.61 40.75 1,401,457 -0.31(-0.76%)
Jun 03, 2021 41.47 42.00 40.71 41.06 1,338,407 -0.83(-1.98%)
Jun 02, 2021 42.05 42.20 40.97 41.89 1,737,794 -0.17(-0.39%)
Jun 01, 2021 41.71 42.22 41.44 42.05 1,369,557 +0.32(+0.77%)
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%)
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.