New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 47.12 47.52 46.81 47.22 695,209 +0.08(+0.17%)
Dec 30, 2021 46.94 47.51 46.77 47.14 756,025 +0.48(+1.03%)
Dec 29, 2021 46.73 47.05 46.29 46.66 410,230 +0.01(+0.02%)
Dec 28, 2021 46.53 46.92 46.14 46.65 641,354 +0.08(+0.17%)
Dec 27, 2021 46.54 46.89 46.19 46.57 727,581 +0.25(+0.55%)
Dec 23, 2021 45.73 46.35 45.55 46.32 427,606 +0.71(+1.56%)
Dec 22, 2021 45.60 46.27 45.22 45.60 602,100 +0.17(+0.37%)
Dec 21, 2021 44.23 45.52 43.84 45.44 1,043,740 +1.14(+2.58%)
Dec 20, 2021 44.28 44.53 43.87 44.29 1,187,911 -0.30(-0.68%)
Dec 17, 2021 44.08 44.98 43.88 44.60 2,666,547 +0.46(+1.04%)
Dec 16, 2021 44.14 45.03 44.00 44.14 930,832 +0.28(+0.65%)
Dec 15, 2021 43.44 43.99 42.97 43.85 837,444 +0.22(+0.49%)
Dec 14, 2021 43.82 44.21 43.03 43.64 779,683 -0.51(-1.15%)
Dec 13, 2021 43.79 44.48 43.47 44.15 993,087 +0.20(+0.44%)
Dec 10, 2021 44.49 44.97 43.54 43.95 636,720 -0.47(-1.06%)
Dec 09, 2021 45.79 45.90 44.26 44.42 615,067 -1.35(-2.95%)
Dec 08, 2021 45.52 46.12 45.18 45.77 711,230 +0.42(+0.93%)
Dec 07, 2021 46.03 46.48 45.12 45.35 1,034,356 -0.18(-0.39%)
Dec 06, 2021 44.49 45.91 43.87 45.52 1,330,341 -0.88(-1.90%)
Dec 03, 2021 46.12 46.65 45.84 46.40 770,156 +0.44(+0.96%)
Dec 02, 2021 44.43 46.13 44.43 45.96 1,009,479 +1.31(+2.93%)
Dec 01, 2021 46.55 47.05 44.53 44.65 2,082,222 -1.78(-3.83%)
Nov 30, 2021 45.84 46.72 45.52 46.43 1,789,877 +0.29(+0.64%)
Nov 29, 2021 46.57 46.67 45.37 46.14 935,493 -0.15(-0.32%)
Nov 26, 2021 44.87 46.52 44.77 46.29 1,217,549 +1.16(+2.58%)
Nov 24, 2021 44.81 45.29 44.33 45.12 1,264,989 +0.15(+0.33%)
Nov 23, 2021 46.22 46.31 44.50 44.98 1,097,600 -1.08(-2.33%)
Nov 22, 2021 45.83 46.48 45.55 46.05 1,967,539 +0.38(+0.83%)
Nov 19, 2021 46.27 46.59 45.61 45.67 1,429,135 -0.64(-1.37%)
Nov 18, 2021 46.68 46.29 45.74 46.31 1,221,218 -0.30(-0.65%)
Nov 17, 2021 47.04 47.24 46.45 46.61 928,710 -0.73(-1.55%)
Nov 16, 2021 47.10 47.53 46.98 47.34 828,261 +0.15(+0.31%)
Nov 15, 2021 46.93 47.42 46.79 47.20 895,701 +0.37(+0.79%)
Nov 12, 2021 47.21 47.39 46.28 46.82 690,930 -0.18(-0.37%)
Nov 11, 2021 46.70 47.46 46.53 47.00 649,284 +0.51(+1.09%)
Nov 10, 2021 47.86 46.33 46.49 1,327,420 -1.41(-2.94%)
Nov 09, 2021 48.25 48.68 47.02 47.90 1,571,894 -0.45(-0.93%)
Nov 08, 2021 49.35 49.35 47.98 48.35 1,784,988 -0.66(-1.36%)
Nov 05, 2021 50.54 50.64 48.16 49.01 1,349,365 -1.07(-2.13%)
Nov 04, 2021 49.39 50.36 48.46 50.08 1,539,369 +0.75(+1.53%)
Nov 03, 2021 54.35 54.41 49.27 49.33 3,739,101 -5.22(-9.57%)
Nov 02, 2021 54.28 54.93 54.02 54.55 1,649,467 +0.75(+1.40%)
Nov 01, 2021 53.55 53.55 53.17 53.79 962,903 +0.43(+0.81%)
Oct 29, 2021 52.67 53.47 52.44 53.36 1,833,026 +0.51(+0.96%)
Oct 28, 2021 52.49 52.95 52.30 52.86 1,182,400 +0.55(+1.05%)
Oct 27, 2021 53.69 53.76 52.29 52.31 1,230,349 -1.46(-2.71%)
Oct 26, 2021 53.65 53.98 53.76 1,548,986 +0.24(+0.46%)
Oct 25, 2021 53.66 53.88 53.36 53.52 1,338,691 -0.24(-0.45%)
Oct 22, 2021 53.58 54.66 53.58 53.76 1,370,017 +0.00(+0.00%)
Oct 21, 2021 53.33 54.31 53.33 53.76 1,655,453 +0.56(+1.05%)
Oct 20, 2021 52.85 53.44 52.54 53.21 1,124,067 +0.17(+0.31%)
Oct 19, 2021 53.07 53.37 52.49 53.04 1,561,425 +0.28(+0.54%)
Oct 18, 2021 51.62 52.78 51.61 52.76 1,109,040 +0.83(+1.60%)
Oct 15, 2021 53.34 53.60 51.76 51.93 967,122 -1.18(-2.23%)
Oct 14, 2021 52.27 53.17 52.20 53.11 1,022,689 +1.31(+2.53%)
Oct 13, 2021 51.21 51.90 51.21 51.80 816,281 +0.71(+1.40%)
Oct 12, 2021 51.45 51.80 50.26 51.09 1,898,762 -0.47(-0.91%)
Oct 11, 2021 51.70 52.29 51.52 51.56 590,159 -0.27(-0.53%)
Oct 08, 2021 51.13 52.13 50.99 51.83 1,227,539 +0.75(+1.47%)
Oct 07, 2021 50.49 51.32 50.49 51.08 1,107,143 +0.68(+1.36%)
Oct 06, 2021 48.43 50.62 48.31 50.39 1,478,931 +1.63(+3.34%)
Oct 05, 2021 48.15 49.23 47.92 48.76 939,377 +0.69(+1.44%)
Oct 04, 2021 48.32 48.37 47.57 48.07 982,607 -0.36(-0.75%)
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.