New York Times Company (NY: NYT )

55.08 -0.39 (-0.71%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 34.59 34.77 33.97 34.22 1,473,108 -0.37(-1.08%)
Jul 30, 2019 33.95 34.61 33.93 34.59 1,035,842 +0.54(+1.58%)
Jul 29, 2019 34.01 34.24 33.74 34.06 1,467,756 +0.05(+0.14%)
Jul 26, 2019 33.44 34.16 33.32 34.01 1,023,698 +0.73(+2.19%)
Jul 25, 2019 33.20 33.48 33.18 33.28 807,663 +0.14(+0.43%)
Jul 24, 2019 32.85 33.28 32.79 33.14 1,118,951 +0.12(+0.35%)
Jul 23, 2019 33.57 33.70 32.45 33.02 1,451,530 -0.50(-1.49%)
Jul 22, 2019 33.43 33.82 33.33 33.52 1,364,611 +0.29(+0.87%)
Jul 19, 2019 33.46 33.71 33.23 33.23 965,621 -0.10(-0.29%)
Jul 18, 2019 33.56 33.72 33.11 33.33 863,837 -0.32(-0.94%)
Jul 17, 2019 33.87 33.98 33.40 33.64 1,848,794 -0.35(-1.04%)
Jul 16, 2019 33.67 34.14 33.52 34.00 925,934 +0.36(+1.08%)
Jul 15, 2019 34.15 34.29 33.50 33.63 1,506,037 -0.41(-1.21%)
Jul 12, 2019 33.54 34.53 33.46 34.05 2,323,496 +0.59(+1.78%)
Jul 11, 2019 33.09 33.46 32.93 33.45 1,262,218 +0.37(+1.13%)
Jul 10, 2019 33.33 33.50 32.79 33.08 1,509,299 -0.19(-0.58%)
Jul 09, 2019 33.05 33.29 32.92 33.27 1,331,851 +0.05(+0.14%)
Jul 08, 2019 33.11 33.30 33.04 33.22 1,388,869 +0.01(+0.03%)
Jul 05, 2019 32.60 33.21 32.49 33.21 1,521,579 +0.47(+1.43%)
Jul 03, 2019 32.69 32.81 32.46 32.74 798,693 +0.15(+0.47%)
Jul 02, 2019 32.33 32.60 32.05 32.59 2,256,358 +0.23(+0.71%)
Jul 01, 2019 31.60 32.48 31.35 32.36 2,379,265 +1.12(+3.59%)
Jun 28, 2019 31.39 31.54 30.98 31.24 17,342,888 -0.22(-0.70%)
Jun 27, 2019 30.30 31.56 30.30 31.46 2,063,302 +1.15(+3.79%)
Jun 26, 2019 30.85 30.98 30.21 30.31 2,305,138 -0.55(-1.77%)
Jun 25, 2019 32.02 32.05 30.78 30.86 2,043,459 -1.14(-3.56%)
Jun 24, 2019 32.40 32.48 31.91 32.00 1,496,427 -0.34(-1.04%)
Jun 21, 2019 32.23 32.65 31.97 32.33 2,135,348 -0.01(-0.03%)
Jun 20, 2019 32.80 32.82 32.16 32.34 1,570,577 +0.02(+0.06%)
Jun 19, 2019 32.30 32.61 32.20 32.32 2,460,738 +0.07(+0.21%)
Jun 18, 2019 32.13 32.77 32.13 32.26 850,508 +0.30(+0.93%)
Jun 17, 2019 31.32 31.96 31.00 31.96 1,624,141 +0.72(+2.30%)
Jun 14, 2019 31.37 31.53 31.09 31.24 1,121,762 -0.32(-1.00%)
Jun 13, 2019 31.74 31.82 31.45 31.56 1,249,484 -0.11(-0.33%)
Jun 12, 2019 31.37 31.70 31.23 31.66 1,248,724 +0.27(+0.85%)
Jun 11, 2019 30.95 31.59 30.95 31.39 1,456,827 +0.54(+1.74%)
Jun 10, 2019 31.19 31.32 30.64 30.86 1,960,402 -0.26(-0.83%)
Jun 07, 2019 31.83 31.91 31.08 31.12 2,080,841 -0.56(-1.75%)
Jun 06, 2019 31.30 31.69 31.28 31.67 1,581,736 +0.41(+1.32%)
Jun 05, 2019 31.50 31.66 31.07 31.26 2,138,629 -0.19(-0.61%)
Jun 04, 2019 30.87 31.51 30.87 31.45 1,139,293 +0.94(+3.08%)
Jun 03, 2019 30.47 30.86 30.32 30.51 2,344,312 +0.04(+0.13%)
May 31, 2019 30.52 30.94 30.24 30.47 2,461,132 -0.36(-1.18%)
May 30, 2019 30.44 31.18 30.28 30.84 2,987,841 +0.50(+1.64%)
May 29, 2019 31.92 31.98 30.33 30.34 3,699,433 -1.76(-5.49%)
May 28, 2019 32.51 32.81 32.07 32.10 1,438,190 -0.41(-1.27%)
May 24, 2019 32.73 32.89 32.48 32.51 834,508 -0.07(-0.21%)
May 23, 2019 32.87 32.87 32.20 32.58 1,023,546 -0.56(-1.68%)
May 22, 2019 33.00 33.36 33.00 33.14 1,200,647 +0.00(+0.00%)
May 21, 2019 33.04 33.21 32.77 33.14 1,077,011 -0.11(-0.32%)
May 20, 2019 32.92 33.39 32.83 33.24 1,153,037 +0.27(+0.81%)
May 17, 2019 32.37 33.22 32.37 32.97 1,722,061 +0.26(+0.79%)
May 16, 2019 32.42 32.98 32.23 32.71 1,482,110 +0.36(+1.13%)
May 15, 2019 31.51 32.39 31.41 32.35 1,868,824 +0.49(+1.53%)
May 14, 2019 31.45 32.07 31.30 31.86 1,834,710 +0.57(+1.84%)
May 13, 2019 31.80 32.04 30.96 31.29 1,734,249 -1.01(-3.11%)
May 10, 2019 33.24 33.35 31.56 32.29 2,180,352 -1.03(-3.10%)
May 09, 2019 32.77 33.36 32.60 33.33 2,025,119 +0.48(+1.46%)
May 08, 2019 31.76 32.92 30.90 32.85 5,309,081 +1.39(+4.41%)
May 07, 2019 32.65 32.76 31.32 31.46 2,552,242 -1.43(-4.34%)
May 06, 2019 31.76 33.12 31.67 32.89 2,700,490 +0.69(+2.14%)
May 03, 2019 31.69 32.23 31.50 32.20 1,310,550 +0.72(+2.28%)
May 02, 2019 31.84 31.91 30.88 31.48 2,093,966 -0.35(-1.11%)
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.