New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 44.58 44.74 43.87 44.55 1,462,322 +0.10(+0.22%)
Jul 30, 2020 43.88 44.49 43.51 44.45 607,828 +0.21(+0.48%)
Jul 29, 2020 43.68 44.46 43.68 44.24 617,391 +0.67(+1.53%)
Jul 28, 2020 43.93 44.17 43.52 43.57 692,884 -0.69(-1.55%)
Jul 27, 2020 43.45 44.38 43.36 44.26 919,136 +0.81(+1.87%)
Jul 24, 2020 42.64 43.63 42.39 43.45 1,201,201 +0.69(+1.60%)
Jul 23, 2020 43.55 43.75 42.62 42.76 1,200,218 -0.53(-1.23%)
Jul 22, 2020 44.05 44.30 43.02 43.29 1,086,470 -0.77(-1.75%)
Jul 21, 2020 43.73 44.73 43.73 44.06 1,180,300 +0.42(+0.97%)
Jul 20, 2020 44.02 44.39 43.25 43.64 1,061,429 -0.52(-1.18%)
Jul 17, 2020 43.36 44.23 42.93 44.16 1,395,411 +0.91(+2.10%)
Jul 16, 2020 42.48 43.29 42.41 43.25 910,369 +0.64(+1.50%)
Jul 15, 2020 42.30 42.76 41.87 42.62 1,077,978 +0.71(+1.71%)
Jul 14, 2020 40.51 41.91 40.44 41.90 1,007,717 +1.24(+3.04%)
Jul 13, 2020 42.05 42.24 40.51 40.66 1,991,269 -1.08(-2.59%)
Jul 10, 2020 41.16 41.76 40.83 41.75 1,432,077 +0.60(+1.45%)
Jul 09, 2020 41.66 41.89 40.86 41.15 1,111,956 -0.33(-0.79%)
Jul 08, 2020 41.36 41.94 41.36 41.48 1,174,889 +0.20(+0.49%)
Jul 07, 2020 41.11 41.84 40.89 41.27 1,096,519 +0.13(+0.30%)
Jul 06, 2020 40.81 41.23 40.58 41.15 1,363,602 +0.84(+2.08%)
Jul 02, 2020 41.47 41.60 40.26 40.31 962,551 -0.78(-1.90%)
Jul 01, 2020 40.73 41.28 40.37 41.09 1,103,426 +0.57(+1.40%)
Jun 30, 2020 40.74 40.87 40.15 40.52 1,368,327 -0.14(-0.33%)
Jun 29, 2020 40.33 40.71 39.91 40.66 1,490,478 +0.37(+0.91%)
Jun 26, 2020 40.88 40.94 40.24 40.29 1,805,614 -0.61(-1.49%)
Jun 25, 2020 40.08 40.92 39.66 40.90 943,864 +0.68(+1.70%)
Jun 24, 2020 40.87 40.96 39.77 40.21 926,074 -0.80(-1.95%)
Jun 23, 2020 41.26 41.77 40.85 41.01 943,624 +0.25(+0.62%)
Jun 22, 2020 40.38 41.14 39.93 40.76 1,167,104 +0.37(+0.91%)
Jun 19, 2020 41.32 41.69 40.21 40.40 1,668,077 -0.63(-1.53%)
Jun 18, 2020 41.19 41.55 40.80 41.02 2,454,827 -0.22(-0.54%)
Jun 17, 2020 40.92 41.71 40.68 41.24 1,175,860 +0.76(+1.88%)
Jun 16, 2020 41.26 41.34 39.65 40.48 1,176,359 +0.19(+0.48%)
Jun 15, 2020 38.65 40.56 38.65 40.29 1,451,548 +1.19(+3.03%)
Jun 12, 2020 39.49 39.61 38.51 39.10 1,347,261 +0.48(+1.25%)
Jun 11, 2020 38.91 39.44 38.35 38.62 1,309,142 -1.27(-3.19%)
Jun 10, 2020 39.17 40.15 38.98 39.89 1,844,490 +0.73(+1.87%)
Jun 09, 2020 38.88 39.51 38.50 39.16 1,844,603 -0.11(-0.27%)
Jun 08, 2020 40.10 40.14 39.14 39.27 1,675,314 -0.72(-1.81%)
Jun 05, 2020 39.79 40.55 39.32 39.99 1,671,811 +0.94(+2.39%)
Jun 04, 2020 39.40 39.55 38.61 39.06 1,347,475 -0.51(-1.29%)
Jun 03, 2020 38.65 39.71 38.50 39.57 2,560,653 +1.13(+2.93%)
Jun 02, 2020 38.32 38.50 37.88 38.44 1,214,548 +0.44(+1.17%)
Jun 01, 2020 37.97 38.21 37.76 38.00 921,719 +0.17(+0.46%)
May 29, 2020 37.12 37.93 36.97 37.82 1,528,466 +0.59(+1.58%)
May 28, 2020 38.23 38.33 37.15 37.23 1,306,038 -0.79(-2.08%)
May 27, 2020 38.48 38.61 37.94 38.02 2,115,677 +0.13(+0.36%)
May 26, 2020 37.70 38.07 37.31 37.89 2,691,139 +0.95(+2.58%)
May 22, 2020 36.93 37.34 36.67 36.93 1,211,591 +0.13(+0.34%)
May 21, 2020 35.23 36.91 34.81 36.81 1,907,460 +1.51(+4.29%)
May 20, 2020 36.27 36.57 35.22 35.30 1,693,403 -0.50(-1.40%)
May 19, 2020 36.32 36.86 35.79 35.80 1,879,032 -0.42(-1.17%)
May 18, 2020 36.66 37.79 36.20 36.22 3,692,273 +0.76(+2.15%)
May 15, 2020 35.01 35.63 34.70 35.46 2,643,906 +0.35(+0.99%)
May 14, 2020 34.35 35.30 33.99 35.11 2,713,091 +0.30(+0.86%)
May 13, 2020 35.64 35.64 34.12 34.81 1,592,874 -0.99(-2.77%)
May 12, 2020 34.96 36.25 34.85 35.81 1,568,016 +1.00(+2.88%)
May 11, 2020 34.31 35.29 34.31 34.80 1,853,092 +0.30(+0.87%)
May 08, 2020 33.74 34.74 33.73 34.51 1,797,420 +0.67(+1.97%)
May 07, 2020 33.87 34.38 33.73 33.84 2,296,140 +0.28(+0.83%)
May 06, 2020 32.29 34.51 31.10 33.56 2,807,854 +1.40(+4.35%)
May 05, 2020 31.76 32.45 31.48 32.16 3,281,142 +0.94(+2.99%)
May 04, 2020 31.10 31.33 30.71 31.23 1,267,475 -0.06(-0.19%)
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.