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 (%)
Apr 30, 2021 44.11 44.49 43.86 44.26 2,856,946 -0.27(-0.61%)
Apr 29, 2021 44.78 45.17 44.33 44.53 2,105,981 -0.15(-0.33%)
Apr 28, 2021 45.31 45.32 44.25 44.68 2,297,342 -0.63(-1.40%)
Apr 27, 2021 46.18 46.38 45.19 45.31 1,254,277 -0.72(-1.57%)
Apr 26, 2021 46.05 46.28 45.62 46.03 994,886 -0.01(-0.02%)
Apr 23, 2021 47.21 47.27 46.00 46.04 1,136,663 -1.09(-2.32%)
Apr 22, 2021 46.81 47.32 46.62 47.13 2,443,817 +0.33(+0.71%)
Apr 21, 2021 47.14 47.50 46.54 46.80 1,705,461 -0.45(-0.95%)
Apr 20, 2021 47.88 48.33 46.95 47.25 1,678,440 -0.68(-1.42%)
Apr 19, 2021 47.76 48.00 47.34 47.93 1,513,016 +0.12(+0.24%)
Apr 16, 2021 47.99 48.12 47.45 47.81 1,761,941 -0.12(-0.24%)
Apr 15, 2021 47.13 48.40 47.13 47.93 1,866,497 +1.09(+2.33%)
Apr 14, 2021 46.98 47.48 46.63 46.84 1,074,031 -0.03(-0.06%)
Apr 13, 2021 46.91 47.58 46.67 46.87 1,434,804 +0.05(+0.10%)
Apr 12, 2021 47.19 47.19 46.50 46.82 1,569,878 -0.32(-0.68%)
Apr 09, 2021 47.18 47.18 46.10 47.14 1,046,986 +0.03(+0.06%)
Apr 08, 2021 47.66 48.25 46.93 47.11 1,242,006 -0.51(-1.06%)
Apr 07, 2021 48.27 48.57 47.33 47.62 1,235,571 -0.68(-1.41%)
Apr 06, 2021 49.01 49.12 48.12 48.30 1,417,808 -0.49(-1.00%)
Apr 05, 2021 49.14 49.55 48.49 48.79 1,580,567 -0.35(-0.71%)
Apr 01, 2021 50.34 50.49 49.03 49.14 1,569,387 -0.13(-0.26%)
Mar 31, 2021 48.66 50.06 48.66 49.27 1,777,137 +0.85(+1.75%)
Mar 30, 2021 47.57 48.54 47.57 48.42 2,042,031 +0.67(+1.41%)
Mar 29, 2021 47.77 48.56 46.27 47.75 2,214,132 +0.21(+0.45%)
Mar 26, 2021 46.89 47.76 46.21 47.53 2,712,983 +0.55(+1.18%)
Mar 25, 2021 45.61 47.52 45.45 46.98 2,595,165 +1.16(+2.53%)
Mar 24, 2021 46.85 47.04 45.53 45.82 2,775,909 -1.15(-2.45%)
Mar 23, 2021 48.98 49.10 46.68 46.97 2,222,151 -1.83(-3.75%)
Mar 22, 2021 48.72 49.10 48.04 48.80 1,645,318 +0.20(+0.42%)
Mar 19, 2021 47.32 48.95 47.00 48.59 3,063,767 +1.27(+2.69%)
Mar 18, 2021 48.73 48.73 47.11 47.32 1,589,722 -1.54(-3.15%)
Mar 17, 2021 49.68 50.24 48.67 48.86 1,466,603 -0.68(-1.38%)
Mar 16, 2021 49.07 50.24 49.07 49.54 1,038,052 +0.80(+1.64%)
Mar 15, 2021 49.43 49.64 47.63 48.74 2,532,678 -0.59(-1.20%)
Mar 12, 2021 49.52 49.70 49.13 49.33 941,385 -0.63(-1.27%)
Mar 11, 2021 49.64 50.19 48.61 49.97 1,372,048 +0.90(+1.82%)
Mar 10, 2021 49.63 49.96 48.43 49.07 1,524,362 -0.10(-0.20%)
Mar 09, 2021 48.58 49.41 47.90 49.17 1,347,383 +1.07(+2.23%)
Mar 08, 2021 48.81 49.25 47.94 48.10 1,313,066 -1.27(-2.56%)
Mar 05, 2021 49.44 49.64 47.80 49.36 1,110,099 +0.25(+0.52%)
Mar 04, 2021 51.04 51.04 48.35 49.11 1,994,775 -1.64(-3.24%)
Mar 03, 2021 52.73 53.05 50.75 50.75 957,945 -1.56(-2.98%)
Mar 02, 2021 53.59 54.31 51.92 52.31 1,628,766 -1.23(-2.29%)
Mar 01, 2021 50.51 53.72 50.28 53.54 1,713,073 +3.74(+7.50%)
Feb 26, 2021 50.91 50.95 49.80 49.80 980,944 -0.74(-1.46%)
Feb 25, 2021 50.88 52.82 50.19 50.54 2,170,670 -0.34(-0.67%)
Feb 24, 2021 50.86 51.59 50.32 50.88 1,166,657 -0.28(-0.55%)
Feb 23, 2021 50.15 51.48 48.74 51.16 1,322,368 +0.81(+1.60%)
Feb 22, 2021 49.28 51.45 49.24 50.36 2,008,310 +0.73(+1.47%)
Feb 19, 2021 48.37 49.66 48.04 49.63 1,373,136 +1.12(+2.31%)
Feb 18, 2021 48.29 48.64 47.50 48.51 886,840 +0.16(+0.32%)
Feb 17, 2021 47.59 48.56 47.44 48.35 1,591,217 +0.67(+1.41%)
Feb 16, 2021 47.65 47.84 47.18 47.68 1,371,291 +0.08(+0.16%)
Feb 12, 2021 47.97 48.33 46.85 47.60 1,727,723 -0.54(-1.11%)
Feb 11, 2021 48.06 48.66 47.33 48.14 1,162,774 +0.24(+0.51%)
Feb 10, 2021 48.49 49.25 47.77 47.89 1,306,641 -0.52(-1.07%)
Feb 09, 2021 49.64 49.70 48.19 48.41 1,224,178 -0.83(-1.68%)
Feb 08, 2021 49.77 49.87 48.19 49.24 1,959,640 -0.21(-0.43%)
Feb 05, 2021 50.01 50.58 48.47 49.45 1,833,349 -0.85(-1.68%)
Feb 04, 2021 48.71 51.30 48.69 50.30 3,091,287 +0.54(+1.08%)
Feb 03, 2021 49.66 50.69 48.74 49.76 1,945,859 +0.43(+0.87%)
Feb 02, 2021 48.47 49.90 47.65 49.33 1,542,252 +0.89(+1.83%)
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.