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 (%)
Dec 30, 2022 31.85 32.11 31.58 32.03 875,651 -0.07(-0.22%)
Dec 29, 2022 31.87 32.25 31.82 32.10 558,928 +0.46(+1.47%)
Dec 28, 2022 32.04 32.06 31.47 31.64 866,847 -0.41(-1.29%)
Dec 27, 2022 32.56 32.56 32.00 32.05 588,240 -0.55(-1.69%)
Dec 23, 2022 32.39 32.77 32.29 32.60 623,907 +0.38(+1.19%)
Dec 22, 2022 31.73 32.35 31.42 32.22 748,492 +0.22(+0.68%)
Dec 21, 2022 32.10 32.53 31.87 32.00 1,107,460 +0.11(+0.34%)
Dec 20, 2022 31.52 32.09 31.25 31.89 977,114 +0.27(+0.84%)
Dec 19, 2022 32.06 32.27 31.37 31.63 1,398,070 -0.38(-1.17%)
Dec 16, 2022 32.56 32.56 31.04 32.00 2,289,572 -1.02(-3.08%)
Dec 15, 2022 33.74 33.78 32.95 33.02 1,330,719 -1.12(-3.27%)
Dec 14, 2022 33.94 34.68 33.94 34.13 823,507 +0.01(+0.03%)
Dec 13, 2022 34.79 34.79 33.69 34.12 1,423,580 +0.10(+0.29%)
Dec 12, 2022 34.50 34.50 33.83 34.02 1,035,079 -0.36(-1.03%)
Dec 09, 2022 33.80 34.68 33.59 34.38 905,205 +0.54(+1.60%)
Dec 08, 2022 34.22 34.33 33.58 33.84 722,790 -0.22(-0.64%)
Dec 07, 2022 34.03 34.18 33.80 34.05 839,205 -0.03(-0.09%)
Dec 06, 2022 34.55 34.65 33.66 34.08 913,000 -0.48(-1.40%)
Dec 05, 2022 34.79 34.79 34.39 34.57 763,446 -0.38(-1.07%)
Dec 02, 2022 35.17 35.39 34.87 34.94 709,269 -0.59(-1.67%)
Dec 01, 2022 36.24 36.46 35.26 35.53 710,859 -0.63(-1.75%)
Nov 30, 2022 34.71 36.18 34.54 36.17 988,766 +1.47(+4.24%)
Nov 29, 2022 34.76 35.16 34.54 34.70 1,097,781 +0.11(+0.31%)
Nov 28, 2022 34.29 34.95 34.29 34.59 755,338 -0.02(-0.06%)
Nov 25, 2022 34.70 34.78 34.49 34.61 304,120 -0.13(-0.37%)
Nov 23, 2022 34.84 34.96 34.54 34.73 631,484 -0.10(-0.28%)
Nov 22, 2022 34.37 34.92 33.96 34.83 960,988 +0.50(+1.47%)
Nov 21, 2022 35.06 35.06 34.26 34.33 985,257 -0.89(-2.52%)
Nov 18, 2022 35.71 35.72 35.08 35.22 703,463 -0.18(-0.50%)
Nov 17, 2022 35.03 35.43 34.91 35.40 699,285 -0.05(-0.14%)
Nov 16, 2022 35.86 35.97 35.14 35.44 999,692 -0.54(-1.51%)
Nov 15, 2022 35.93 36.28 35.53 35.99 1,246,382 +0.60(+1.70%)
Nov 14, 2022 35.91 36.36 35.38 35.39 1,121,685 -0.48(-1.35%)
Nov 11, 2022 35.12 35.90 34.89 35.87 1,146,035 +0.97(+2.77%)
Nov 10, 2022 34.43 34.94 34.24 34.90 1,274,121 +1.46(+4.37%)
Nov 09, 2022 33.76 34.09 33.30 33.44 1,602,483 -0.68(-2.00%)
Nov 08, 2022 33.52 34.54 33.52 34.12 2,143,551 +0.71(+2.13%)
Nov 07, 2022 32.89 33.58 32.68 33.41 2,143,710 +0.82(+2.51%)
Nov 04, 2022 32.78 32.93 31.37 32.59 2,274,507 +0.24(+0.73%)
Nov 03, 2022 30.87 33.01 30.57 32.36 3,359,195 +1.48(+4.79%)
Nov 02, 2022 30.00 31.28 29.41 30.88 3,752,170 +2.12(+7.38%)
Nov 01, 2022 28.99 29.26 28.55 28.75 1,443,593 +0.18(+0.62%)
Oct 31, 2022 28.59 28.74 28.13 28.58 1,488,612 -0.03(-0.10%)
Oct 28, 2022 28.05 28.61 27.79 28.61 1,053,834 +0.51(+1.83%)
Oct 27, 2022 29.02 29.22 28.05 28.09 989,883 -0.82(-2.83%)
Oct 26, 2022 29.18 29.82 28.88 28.91 1,521,726 +0.01(+0.03%)
Oct 25, 2022 28.30 28.91 28.30 28.90 2,951,095 +0.64(+2.27%)
Oct 24, 2022 29.06 29.11 28.03 28.26 1,835,182 -0.60(-2.09%)
Oct 21, 2022 29.08 29.08 28.25 28.86 1,578,007 -0.20(-0.68%)
Oct 20, 2022 29.66 29.90 28.85 29.06 1,156,480 -0.60(-2.03%)
Oct 19, 2022 30.02 30.79 29.42 29.66 1,449,132 -0.38(-1.28%)
Oct 18, 2022 30.40 30.68 29.69 30.05 895,942 +0.27(+0.89%)
Oct 17, 2022 29.50 30.22 29.50 29.78 1,015,071 +0.79(+2.72%)
Oct 14, 2022 29.73 29.88 28.96 28.99 821,518 -0.55(-1.87%)
Oct 13, 2022 28.19 29.74 27.95 29.54 973,117 +0.86(+2.99%)
Oct 12, 2022 29.27 29.32 28.57 28.69 1,075,250 -0.47(-1.62%)
Oct 11, 2022 28.66 29.42 28.39 29.16 1,420,864 +0.39(+1.37%)
Oct 10, 2022 29.24 29.29 28.69 28.76 998,266 -0.23(-0.78%)
Oct 07, 2022 29.39 29.69 28.89 28.99 5,898,709 -0.66(-2.23%)
Oct 06, 2022 29.54 29.92 29.32 29.65 874,221 +0.01(+0.03%)
Oct 05, 2022 29.51 29.76 29.31 29.64 846,839 -0.25(-0.82%)
Oct 04, 2022 29.49 29.98 29.41 29.89 813,251 +0.84(+2.88%)
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.