New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.91 25.10 24.46 24.59 2,641,566 -0.27(-1.08%)
Jan 30, 2019 25.19 25.19 24.69 24.85 1,644,762 -0.18(-0.73%)
Jan 29, 2019 24.90 25.12 24.55 25.03 1,106,712 +0.15(+0.61%)
Jan 28, 2019 24.91 25.04 24.68 24.88 1,599,974 -0.08(-0.31%)
Jan 25, 2019 24.78 25.10 24.57 24.96 1,764,267 +0.33(+1.32%)
Jan 24, 2019 23.70 24.65 23.66 24.63 2,117,990 +0.93(+3.91%)
Jan 23, 2019 23.91 23.91 23.43 23.71 895,020 +0.03(+0.12%)
Jan 22, 2019 23.90 23.97 23.39 23.68 1,815,721 -0.40(-1.67%)
Jan 18, 2019 24.53 24.65 23.83 24.08 2,121,806 -0.31(-1.26%)
Jan 17, 2019 23.90 24.38 23.82 24.38 2,411,657 +0.33(+1.39%)
Jan 16, 2019 23.57 24.06 23.57 24.05 2,202,086 +0.52(+2.19%)
Jan 15, 2019 23.50 23.61 23.11 23.53 1,652,295 +0.06(+0.24%)
Jan 14, 2019 23.20 23.54 23.00 23.48 2,188,578 +0.26(+1.11%)
Jan 11, 2019 22.61 23.25 22.60 23.22 1,608,975 +0.49(+2.15%)
Jan 10, 2019 22.63 23.02 22.60 22.73 1,871,941 +0.02(+0.08%)
Jan 09, 2019 22.50 22.83 22.38 22.71 2,225,208 +0.33(+1.50%)
Jan 08, 2019 21.98 22.38 21.93 22.38 1,935,913 +0.55(+2.54%)
Jan 07, 2019 21.50 21.91 21.40 21.82 2,118,892 +0.37(+1.74%)
Jan 04, 2019 20.71 21.59 20.68 21.45 2,132,543 +1.03(+5.05%)
Jan 03, 2019 20.76 20.91 20.37 20.42 1,612,318 -0.44(-2.11%)
Jan 02, 2019 20.94 21.24 20.82 20.86 2,122,182 -0.42(-1.97%)
Dec 31, 2018 21.59 21.68 20.91 21.28 1,980,645 -0.11(-0.49%)
Dec 28, 2018 21.75 21.81 21.21 21.38 1,378,396 -0.19(-0.88%)
Dec 27, 2018 21.34 21.57 20.69 21.57 2,351,047 -0.08(-0.35%)
Dec 26, 2018 20.99 21.66 20.70 21.65 1,328,243 +0.77(+3.70%)
Dec 24, 2018 20.88 21.18 20.70 20.88 1,411,499 -0.25(-1.17%)
Dec 21, 2018 21.51 22.02 21.02 21.12 2,495,527 -0.39(-1.82%)
Dec 20, 2018 21.97 22.08 21.26 21.52 2,455,011 -0.59(-2.68%)
Dec 19, 2018 22.49 22.96 21.99 22.11 2,764,734 -0.39(-1.74%)
Dec 18, 2018 22.37 22.60 22.05 22.50 2,684,989 +0.27(+1.20%)
Dec 17, 2018 23.33 23.33 22.01 22.23 3,689,900 -1.15(-4.90%)
Dec 14, 2018 23.90 24.31 23.26 23.38 1,674,230 -0.47(-1.96%)
Dec 13, 2018 24.17 24.36 23.71 23.85 1,122,240 -0.25(-1.03%)
Dec 12, 2018 24.88 24.88 24.07 24.09 1,498,174 -0.44(-1.79%)
Dec 11, 2018 24.75 24.84 24.39 24.53 1,403,375 +0.13(+0.55%)
Dec 10, 2018 23.89 24.41 23.76 24.40 2,072,294 +0.43(+1.79%)
Dec 07, 2018 24.67 24.87 23.77 23.97 2,078,384 -0.76(-3.09%)
Dec 06, 2018 24.99 25.03 24.49 24.73 2,375,056 -0.53(-2.08%)
Dec 04, 2018 25.92 26.15 25.12 25.26 3,026,122 -0.59(-2.29%)
Dec 03, 2018 25.99 26.04 25.52 25.85 2,073,628 +0.24(+0.93%)
Nov 30, 2018 25.73 25.99 25.60 25.61 2,175,808 +0.01(+0.04%)
Nov 29, 2018 25.44 25.69 25.11 25.60 2,079,938 +0.07(+0.26%)
Nov 28, 2018 25.36 25.68 25.30 25.54 1,735,581 +0.43(+1.71%)
Nov 27, 2018 25.17 25.41 25.02 25.11 1,602,754 +0.01(+0.04%)
Nov 26, 2018 24.95 25.36 24.78 25.10 1,344,689 +0.42(+1.70%)
Nov 23, 2018 24.12 24.78 24.12 24.68 962,614 +0.45(+1.85%)
Nov 21, 2018 24.23 24.23 24.23 0 +0.55(+2.34%)
Nov 20, 2018 24.15 24.30 23.42 23.67 2,353,189 -0.79(-3.24%)
Nov 19, 2018 25.09 25.20 24.37 24.47 1,695,876 -0.64(-2.55%)
Nov 16, 2018 25.04 25.45 24.71 25.11 1,464,925 -0.19(-0.75%)
Nov 15, 2018 24.82 25.39 24.61 25.30 2,118,296 +0.53(+2.12%)
Nov 14, 2018 25.22 25.23 24.40 24.77 2,337,284 -0.11(-0.46%)
Nov 13, 2018 25.30 25.58 24.84 24.89 2,038,091 -0.28(-1.10%)
Nov 12, 2018 26.26 26.37 25.12 25.16 2,680,736 -1.08(-4.11%)
Nov 09, 2018 26.22 26.49 25.96 26.24 2,026,633 -0.10(-0.36%)
Nov 08, 2018 26.16 26.48 25.96 26.34 2,307,717 -0.07(-0.25%)
Nov 07, 2018 25.81 26.79 25.65 26.40 2,784,958 +0.69(+2.67%)
Nov 06, 2018 25.24 25.76 24.50 25.72 3,997,522 -1.00(-3.75%)
Nov 05, 2018 26.84 27.03 26.44 26.72 2,237,803 +0.15(+0.57%)
Nov 02, 2018 27.00 27.16 25.91 26.57 2,447,129 -0.38(-1.42%)
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.