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 (%)
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%)
Oct 01, 2021 48.19 48.68 47.45 48.43 867,688 +0.33(+0.69%)
Sep 30, 2021 48.65 48.67 47.85 48.10 794,775 -0.55(-1.12%)
Sep 29, 2021 49.15 49.49 48.63 48.64 593,532 -0.38(-0.78%)
Sep 28, 2021 50.12 50.20 48.97 49.03 648,960 -1.27(-2.52%)
Sep 27, 2021 50.06 50.47 49.82 50.29 943,561 +0.17(+0.33%)
Sep 24, 2021 49.99 50.49 49.82 50.13 832,059 +0.19(+0.37%)
Sep 23, 2021 49.19 50.15 49.10 49.94 945,174 +0.96(+1.95%)
Sep 22, 2021 48.77 49.37 48.63 48.99 980,889 +0.36(+0.74%)
Sep 21, 2021 47.75 48.91 47.75 48.63 1,862,690 +1.08(+2.28%)
Sep 20, 2021 46.71 47.64 46.50 47.54 2,516,707 +0.03(+0.06%)
Sep 17, 2021 47.74 48.10 47.33 47.51 6,763,817 -0.03(-0.06%)
Sep 16, 2021 48.30 48.47 47.45 47.54 1,322,280 -0.82(-1.70%)
Sep 15, 2021 48.06 48.41 47.82 48.36 2,415,342 +0.07(+0.14%)
Sep 14, 2021 48.74 49.04 48.21 48.29 884,472 -0.32(-0.66%)
Sep 13, 2021 49.60 49.71 48.32 48.62 1,559,249 -0.73(-1.48%)
Sep 10, 2021 49.20 49.86 48.82 49.35 2,058,096 +0.16(+0.32%)
Sep 09, 2021 49.50 49.79 49.14 49.19 1,227,348 -0.47(-0.94%)
Sep 08, 2021 49.85 50.38 49.38 49.66 2,339,089 -0.37(-0.74%)
Sep 07, 2021 50.44 50.78 50.01 50.03 1,028,818 -0.46(-0.91%)
Sep 03, 2021 51.08 51.23 50.36 50.49 895,691 -0.91(-1.77%)
Sep 02, 2021 50.76 51.55 50.27 51.40 1,959,943 +1.17(+2.33%)
Sep 01, 2021 49.87 50.43 49.68 50.23 1,163,305 +0.65(+1.32%)
Aug 31, 2021 49.36 50.30 48.91 49.57 2,575,556 +0.25(+0.51%)
Aug 30, 2021 49.44 49.54 49.03 49.32 814,203 -0.21(-0.43%)
Aug 27, 2021 49.30 49.87 49.07 49.53 2,044,813 +0.27(+0.55%)
Aug 26, 2021 49.49 49.60 49.08 49.26 1,018,314 -0.13(-0.26%)
Aug 25, 2021 49.57 49.90 49.04 49.39 523,737 -0.06(-0.12%)
Aug 24, 2021 49.15 49.46 48.96 49.45 1,161,778 +0.30(+0.62%)
Aug 23, 2021 48.62 49.67 48.55 49.14 939,360 +0.52(+1.06%)
Aug 20, 2021 47.50 48.74 47.25 48.63 1,363,986 +1.26(+2.66%)
Aug 19, 2021 47.40 47.85 47.13 47.37 707,734 -0.14(-0.29%)
Aug 18, 2021 47.49 47.77 47.25 47.50 885,386 +0.05(+0.10%)
Aug 17, 2021 47.06 47.49 46.77 47.45 1,218,992 +0.28(+0.60%)
Aug 16, 2021 46.66 47.44 46.18 47.17 1,402,012 +0.40(+0.86%)
Aug 13, 2021 47.16 47.24 46.56 46.77 669,123 -0.46(-0.97%)
Aug 12, 2021 46.21 47.39 46.06 47.23 935,657 +1.15(+2.50%)
Aug 11, 2021 46.29 46.63 45.87 46.08 820,225 -0.39(-0.84%)
Aug 10, 2021 46.35 46.59 46.05 46.47 1,238,555 +0.16(+0.34%)
Aug 09, 2021 46.73 46.93 46.26 46.31 977,896 -0.33(-0.71%)
Aug 06, 2021 46.03 47.20 45.90 46.64 1,378,534 +0.85(+1.85%)
Aug 05, 2021 45.39 45.89 45.17 45.79 1,533,228 +0.38(+0.84%)
Aug 04, 2021 46.67 47.59 44.93 45.41 5,281,489 +3.23(+7.66%)
Aug 03, 2021 42.48 43.05 41.81 42.18 2,506,329 -0.24(-0.58%)
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.