New York Times Company (NY: NYT )

36.65 +1.49 (+4.24%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 35.18 36.66 35.00 36.65 975,690 +1.49(+4.24%)
Nov 29, 2022 35.23 35.63 35.00 35.16 1,083,263 +0.11(+0.31%)
Nov 28, 2022 34.75 35.42 34.75 35.05 745,349 -0.02(-0.06%)
Nov 25, 2022 35.16 35.25 34.95 35.07 300,098 -0.13(-0.37%)
Nov 23, 2022 35.31 35.43 35.00 35.20 623,133 -0.10(-0.28%)
Nov 22, 2022 34.83 35.38 34.42 35.30 948,279 +0.51(+1.47%)
Nov 21, 2022 35.53 35.53 34.72 34.79 972,227 -0.90(-2.52%)
Nov 18, 2022 36.19 36.20 35.55 35.69 694,160 -0.18(-0.50%)
Nov 17, 2022 35.50 35.90 35.38 35.87 690,037 -0.05(-0.14%)
Nov 16, 2022 36.34 36.45 35.61 35.92 986,471 -0.55(-1.51%)
Nov 15, 2022 36.41 36.77 36.01 36.47 1,229,899 +0.61(+1.70%)
Nov 14, 2022 36.39 36.84 35.85 35.86 1,106,851 -0.49(-1.35%)
Nov 11, 2022 35.59 36.38 35.36 36.35 1,130,879 +0.98(+2.77%)
Nov 10, 2022 34.89 35.41 34.70 35.37 1,257,271 +1.48(+4.37%)
Nov 09, 2022 34.21 34.55 33.75 33.89 1,581,290 -0.69(-2.00%)
Nov 08, 2022 33.97 35.00 33.97 34.58 2,115,202 +0.72(+2.13%)
Nov 07, 2022 33.33 34.02 33.12 33.86 2,115,359 +0.83(+2.51%)
Nov 04, 2022 33.22 33.37 31.79 33.03 2,244,426 +0.24(+0.73%)
Nov 03, 2022 31.28 33.45 30.98 32.79 3,314,769 +1.50(+4.79%)
Nov 02, 2022 30.40 31.70 29.80 31.29 3,702,547 +2.15(+7.38%)
Nov 01, 2022 29.38 29.65 28.93 29.14 1,424,501 +0.18(+0.62%)
Oct 31, 2022 28.97 29.13 28.50 28.96 1,468,925 -0.03(-0.10%)
Oct 28, 2022 28.43 28.99 28.16 28.99 1,039,897 +0.52(+1.83%)
Oct 27, 2022 29.41 29.61 28.43 28.47 976,792 -0.83(-2.83%)
Oct 26, 2022 29.57 30.22 29.27 29.30 1,501,601 +0.01(+0.03%)
Oct 25, 2022 28.68 29.30 28.68 29.29 2,912,066 +0.65(+2.27%)
Oct 24, 2022 29.45 29.50 28.41 28.64 1,810,912 -0.61(-2.09%)
Oct 21, 2022 29.47 29.47 28.63 29.25 1,557,138 -0.20(-0.68%)
Oct 20, 2022 30.06 30.30 29.23 29.45 1,141,186 -0.61(-2.03%)
Oct 19, 2022 30.42 31.20 29.81 30.06 1,429,967 -0.39(-1.28%)
Oct 18, 2022 30.81 31.09 30.09 30.45 884,093 +0.27(+0.89%)
Oct 17, 2022 29.90 30.63 29.90 30.18 1,001,647 +0.80(+2.72%)
Oct 14, 2022 30.13 30.28 29.35 29.38 810,654 -0.56(-1.87%)
Oct 13, 2022 28.57 30.14 28.32 29.94 960,248 +0.87(+2.99%)
Oct 12, 2022 29.66 29.71 28.95 29.07 1,061,030 -0.48(-1.62%)
Oct 11, 2022 29.04 29.81 28.77 29.55 1,402,073 +0.40(+1.37%)
Oct 10, 2022 29.63 29.68 29.07 29.15 985,064 -0.23(-0.78%)
Oct 07, 2022 29.78 30.09 29.27 29.38 5,820,697 -0.67(-2.23%)
Oct 06, 2022 29.94 30.32 29.71 30.05 862,660 +0.01(+0.03%)
Oct 05, 2022 29.91 30.16 29.70 30.04 835,640 -0.25(-0.82%)
Oct 04, 2022 29.88 30.38 29.80 30.29 802,496 +0.85(+2.88%)
Oct 03, 2022 29.06 29.55 28.54 29.44 1,290,699 +0.78(+2.71%)
Sep 30, 2022 28.54 29.40 28.49 28.66 1,336,032 +0.13(+0.45%)
Sep 29, 2022 28.81 28.91 28.30 28.53 1,065,891 -0.57(-1.95%)
Sep 28, 2022 28.58 29.29 28.57 29.10 1,139,778 +0.78(+2.75%)
Sep 27, 2022 28.29 28.67 27.90 28.33 1,222,881 +0.48(+1.72%)
Sep 26, 2022 27.82 28.09 27.50 27.85 1,209,936 -0.04(-0.14%)
Sep 23, 2022 28.32 28.68 27.76 27.89 1,085,806 -0.74(-2.58%)
Sep 22, 2022 28.91 28.98 28.35 28.62 1,138,765 -0.41(-1.41%)
Sep 21, 2022 29.65 29.87 28.99 29.03 1,194,969 -0.47(-1.59%)
Sep 20, 2022 29.72 29.82 29.36 29.50 789,625 -0.49(-1.63%)
Sep 19, 2022 29.58 30.13 29.52 29.99 1,322,198 +0.16(+0.54%)
Sep 16, 2022 30.67 30.67 29.71 29.83 1,731,589 -0.97(-3.14%)
Sep 15, 2022 30.42 31.00 30.34 30.80 947,563 +0.31(+1.01%)
Sep 14, 2022 30.84 30.84 29.80 30.49 1,309,999 -0.42(-1.35%)
Sep 13, 2022 30.97 31.34 30.53 30.91 1,089,670 -0.74(-2.33%)
Sep 12, 2022 31.90 32.03 31.37 31.65 1,540,675 -0.04(-0.13%)
Sep 09, 2022 30.78 31.71 30.78 31.69 725,021 +1.22(+3.99%)
Sep 08, 2022 30.14 30.65 29.85 30.47 613,768 +0.11(+0.36%)
Sep 07, 2022 29.42 30.49 29.42 30.36 707,732 +0.72(+2.42%)
Sep 06, 2022 30.70 30.75 29.47 29.64 1,469,777 -0.92(-3.00%)
Sep 02, 2022 31.25 31.25 30.37 30.56 859,075 -0.32(-1.03%)
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.