New York Times Company (NY: NYT )

55.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 30.07 30.13 29.26 29.69 1,357,965 -0.42(-1.40%)
Oct 30, 2019 30.17 30.42 29.71 30.11 4,482,712 -0.19(-0.63%)
Oct 29, 2019 30.29 30.59 30.24 30.30 1,171,261 -0.02(-0.06%)
Oct 28, 2019 30.00 30.68 29.96 30.32 1,788,649 +0.37(+1.22%)
Oct 25, 2019 29.78 30.31 29.77 29.96 1,755,903 +0.28(+0.94%)
Oct 24, 2019 29.40 29.74 29.09 29.68 1,396,554 +0.32(+1.08%)
Oct 23, 2019 28.97 29.57 28.97 29.36 2,217,305 +0.39(+1.36%)
Oct 22, 2019 28.53 29.07 28.42 28.97 1,374,526 +0.43(+1.52%)
Oct 21, 2019 28.70 28.77 28.24 28.53 1,799,598 -0.02(-0.07%)
Oct 18, 2019 28.24 28.61 27.97 28.55 1,887,778 +0.16(+0.58%)
Oct 17, 2019 27.72 28.43 27.59 28.39 1,575,128 +0.83(+3.00%)
Oct 16, 2019 27.53 27.74 27.35 27.56 2,457,685 +0.00(+0.00%)
Oct 15, 2019 27.49 27.68 27.28 27.56 1,320,447 +0.15(+0.56%)
Oct 14, 2019 27.44 27.64 27.24 27.41 1,200,378 -0.10(-0.35%)
Oct 11, 2019 27.36 27.80 27.20 27.51 1,490,800 +0.47(+1.74%)
Oct 10, 2019 26.97 27.52 26.91 27.04 1,216,808 -0.02(-0.07%)
Oct 09, 2019 27.30 27.43 26.95 27.05 581,170 -0.23(-0.84%)
Oct 08, 2019 27.67 27.71 27.27 27.29 880,050 -0.61(-2.17%)
Oct 07, 2019 27.77 28.17 27.63 27.89 1,098,545 +0.02(+0.07%)
Oct 04, 2019 27.15 28.10 26.83 27.87 1,328,741 +0.96(+3.57%)
Oct 03, 2019 27.10 27.10 26.28 26.91 2,716,227 -0.23(-0.85%)
Oct 02, 2019 27.03 27.68 26.91 27.14 2,865,579 -0.08(-0.28%)
Oct 01, 2019 27.36 27.55 26.96 27.22 2,546,935 -0.10(-0.35%)
Sep 30, 2019 27.81 27.89 27.26 27.31 1,625,534 -0.41(-1.49%)
Sep 27, 2019 28.04 28.23 27.48 27.73 1,901,943 -0.13(-0.48%)
Sep 26, 2019 28.13 28.32 27.53 27.86 1,130,783 -0.26(-0.92%)
Sep 25, 2019 27.97 28.43 27.84 28.12 1,269,994 +0.12(+0.45%)
Sep 24, 2019 28.34 28.58 27.98 28.00 2,827,820 -0.36(-1.29%)
Sep 23, 2019 27.75 28.47 27.65 28.36 1,693,594 +0.54(+1.93%)
Sep 20, 2019 27.55 28.04 27.41 27.82 2,685,409 +0.41(+1.50%)
Sep 19, 2019 28.04 28.08 27.35 27.41 1,390,808 -0.63(-2.26%)
Sep 18, 2019 28.09 28.17 27.56 28.04 1,118,013 -0.02(-0.07%)
Sep 17, 2019 27.76 28.34 27.48 28.06 1,927,216 +0.11(+0.38%)
Sep 16, 2019 28.27 28.52 27.95 27.96 4,056,389 -0.40(-1.42%)
Sep 13, 2019 28.86 28.99 28.27 28.36 1,588,723 -0.39(-1.37%)
Sep 12, 2019 29.58 29.58 28.63 28.75 2,068,188 -0.66(-2.25%)
Sep 11, 2019 29.11 29.44 28.87 29.41 1,450,302 +0.47(+1.62%)
Sep 10, 2019 29.37 29.45 28.76 28.94 1,252,698 -0.46(-1.57%)
Sep 09, 2019 29.25 29.44 28.90 29.41 985,551 +0.30(+1.02%)
Sep 06, 2019 29.22 29.57 29.03 29.11 1,067,803 -0.10(-0.33%)
Sep 05, 2019 28.62 29.22 28.06 29.20 2,664,427 +0.72(+2.53%)
Sep 04, 2019 27.76 28.54 27.67 28.48 1,147,358 +1.05(+3.85%)
Sep 03, 2019 27.81 27.97 27.35 27.43 999,300 -0.58(-2.05%)
Aug 30, 2019 28.10 28.15 27.62 28.00 1,539,718 +0.01(+0.03%)
Aug 29, 2019 27.90 28.23 27.82 28.00 843,849 +0.37(+1.35%)
Aug 28, 2019 27.40 27.86 27.11 27.62 817,203 +0.21(+0.77%)
Aug 27, 2019 28.24 28.48 27.39 27.41 826,623 -0.81(-2.86%)
Aug 26, 2019 27.77 28.29 27.54 28.22 2,047,774 +0.81(+2.94%)
Aug 23, 2019 27.79 28.18 27.34 27.41 1,317,524 -0.45(-1.62%)
Aug 22, 2019 27.62 27.94 27.31 27.86 738,059 +0.37(+1.36%)
Aug 21, 2019 27.43 27.75 27.29 27.49 918,363 +0.19(+0.70%)
Aug 20, 2019 27.15 27.43 27.05 27.30 878,879 -0.01(-0.04%)
Aug 19, 2019 27.19 27.80 27.19 27.30 1,271,889 +0.29(+1.06%)
Aug 16, 2019 26.85 27.14 26.82 27.02 1,789,230 +0.21(+0.79%)
Aug 15, 2019 26.85 27.02 26.55 26.81 1,992,551 +0.19(+0.72%)
Aug 14, 2019 27.25 27.32 26.26 26.61 4,197,432 -1.01(-3.65%)
Aug 13, 2019 27.24 27.97 27.02 27.62 2,296,981 +0.38(+1.41%)
Aug 12, 2019 27.23 27.61 26.86 27.24 2,318,972 -0.17(-0.63%)
Aug 09, 2019 29.14 29.26 27.38 27.41 3,981,558 -1.81(-6.20%)
Aug 08, 2019 29.77 29.92 28.63 29.22 4,790,848 -0.75(-2.50%)
Aug 07, 2019 33.29 33.29 27.44 29.97 9,803,627 -4.15(-12.17%)
Aug 06, 2019 34.00 34.15 33.43 34.12 2,221,661 +0.30(+0.88%)
Aug 05, 2019 33.71 33.98 33.30 33.83 1,537,300 -0.44(-1.29%)
Aug 02, 2019 33.81 34.33 33.19 34.27 1,473,716 +0.15(+0.45%)
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.