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 (%)
May 31, 2022 33.81 34.15 33.25 33.83 2,064,691 +0.05(+0.15%)
May 27, 2022 32.78 33.78 32.78 33.78 1,070,762 +1.21(+3.70%)
May 26, 2022 32.64 33.00 32.34 32.57 1,097,637 +0.13(+0.39%)
May 25, 2022 31.67 32.77 31.67 32.45 1,181,668 +0.52(+1.63%)
May 24, 2022 33.21 33.35 31.40 31.93 1,550,035 -1.70(-5.05%)
May 23, 2022 33.71 33.97 33.08 33.62 886,828 -0.02(-0.06%)
May 20, 2022 33.62 33.96 33.03 33.64 1,384,222 +0.50(+1.51%)
May 19, 2022 32.66 33.41 32.29 33.14 1,240,808 +0.43(+1.32%)
May 18, 2022 32.95 33.33 32.63 32.71 1,609,820 -0.47(-1.42%)
May 17, 2022 33.23 33.49 32.38 33.18 1,622,042 +0.56(+1.71%)
May 16, 2022 32.53 33.20 32.51 32.62 1,349,833 -0.27(-0.84%)
May 13, 2022 32.52 33.32 32.40 32.90 2,188,629 +0.78(+2.44%)
May 12, 2022 31.18 32.20 31.07 32.11 1,420,523 +0.47(+1.49%)
May 11, 2022 32.63 33.41 31.55 31.64 1,279,945 -0.92(-2.83%)
May 10, 2022 33.17 33.45 32.02 32.56 1,837,454 -0.30(-0.92%)
May 09, 2022 33.05 33.71 32.76 32.87 1,751,083 -0.83(-2.47%)
May 06, 2022 34.87 34.87 32.95 33.70 3,010,976 -1.45(-4.13%)
May 05, 2022 37.70 38.24 35.04 35.15 3,183,885 -3.58(-9.24%)
May 04, 2022 38.06 39.49 37.39 38.73 2,184,532 +0.62(+1.62%)
May 03, 2022 39.13 39.54 37.91 38.12 1,974,839 -1.14(-2.90%)
May 02, 2022 38.07 39.31 37.52 39.25 2,552,017 +1.67(+4.44%)
Apr 29, 2022 38.90 39.62 37.40 37.59 1,719,976 -1.57(-4.01%)
Apr 28, 2022 38.62 39.24 37.74 39.16 1,235,460 +0.92(+2.41%)
Apr 27, 2022 38.40 38.75 37.94 38.23 1,276,049 -0.17(-0.43%)
Apr 26, 2022 39.31 39.51 38.30 38.40 928,063 -1.02(-2.59%)
Apr 25, 2022 39.23 39.46 38.81 39.42 1,585,872 -0.28(-0.72%)
Apr 22, 2022 40.71 41.09 39.59 39.70 888,881 -1.13(-2.76%)
Apr 21, 2022 42.72 42.79 40.66 40.83 1,108,617 -2.07(-4.82%)
Apr 20, 2022 43.53 43.64 42.19 42.90 1,360,042 -0.54(-1.24%)
Apr 19, 2022 42.81 43.59 42.74 43.44 1,042,367 +0.59(+1.37%)
Apr 18, 2022 43.11 43.47 42.36 42.85 439,291 -0.21(-0.48%)
Apr 14, 2022 44.38 44.38 42.93 43.06 573,040 -1.25(-2.81%)
Apr 13, 2022 43.84 44.79 43.69 44.30 664,196 +0.46(+1.05%)
Apr 12, 2022 44.83 45.32 43.63 43.84 544,838 -0.45(-1.02%)
Apr 11, 2022 44.01 44.60 43.71 44.30 698,319 -0.08(-0.18%)
Apr 08, 2022 44.14 44.75 43.78 44.37 615,866 -0.01(-0.02%)
Apr 07, 2022 44.97 45.40 43.72 44.38 973,267 -0.73(-1.61%)
Apr 06, 2022 44.87 45.58 44.51 45.11 832,125 -0.15(-0.33%)
Apr 05, 2022 45.98 46.21 45.14 45.26 755,340 -0.58(-1.26%)
Apr 04, 2022 45.00 46.05 45.00 45.83 607,801 +0.75(+1.67%)
Apr 01, 2022 45.12 45.36 43.92 45.08 1,493,707 +0.21(+0.46%)
Mar 31, 2022 45.61 45.99 44.86 44.88 979,302 -0.91(-1.99%)
Mar 30, 2022 45.76 45.82 45.07 45.79 940,139 +0.05(+0.11%)
Mar 29, 2022 46.48 46.67 45.45 45.74 1,405,888 -0.28(-0.62%)
Mar 28, 2022 45.92 46.53 45.62 46.02 738,435 -0.05(-0.11%)
Mar 25, 2022 45.45 46.31 45.36 46.07 1,171,000 +0.72(+1.60%)
Mar 24, 2022 44.76 45.36 44.39 45.35 943,092 +0.85(+1.91%)
Mar 23, 2022 43.36 44.74 42.96 44.49 1,039,980 +0.94(+2.16%)
Mar 22, 2022 43.61 44.05 43.39 43.55 1,276,246 +0.10(+0.23%)
Mar 21, 2022 44.12 44.35 43.05 43.46 1,337,312 -0.61(-1.38%)
Mar 18, 2022 44.26 44.26 43.38 44.06 1,147,697 -0.15(-0.33%)
Mar 17, 2022 44.01 44.44 43.73 44.21 994,208 -0.01(-0.02%)
Mar 16, 2022 42.95 44.26 42.63 44.22 1,142,571 +1.38(+3.22%)
Mar 15, 2022 42.98 43.65 42.02 42.84 1,689,081 +0.16(+0.37%)
Mar 14, 2022 44.09 44.48 42.49 42.68 1,792,273 -1.72(-3.88%)
Mar 11, 2022 46.33 46.40 44.38 44.41 1,634,306 -1.41(-3.08%)
Mar 10, 2022 45.27 45.97 45.82 1,730,641 -0.17(-0.36%)
Mar 09, 2022 45.28 46.34 45.23 45.98 1,706,323 +0.99(+2.20%)
Mar 08, 2022 43.99 45.68 43.89 44.99 1,710,602 +0.94(+2.13%)
Mar 07, 2022 44.80 45.38 42.74 44.05 2,957,048 -1.00(-2.22%)
Mar 04, 2022 43.83 46.14 43.47 45.05 3,749,277 +1.30(+2.98%)
Mar 03, 2022 43.68 43.92 42.90 43.75 1,133,064 +0.30(+0.70%)
Mar 02, 2022 42.38 43.97 42.38 43.45 1,335,160 +1.21(+2.87%)
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.