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 (%)
Nov 30, 2021 45.58 46.46 45.26 46.18 1,799,774 +0.29(+0.64%)
Nov 29, 2021 46.31 46.41 45.12 45.89 940,666 -0.15(-0.32%)
Nov 26, 2021 44.62 46.27 44.53 46.03 1,224,282 +1.16(+2.58%)
Nov 24, 2021 44.56 45.04 44.09 44.88 1,271,984 +0.15(+0.33%)
Nov 23, 2021 45.96 46.05 44.25 44.73 1,103,670 -1.07(-2.34%)
Nov 22, 2021 45.58 46.23 45.30 45.80 1,978,419 +0.38(+0.83%)
Nov 19, 2021 46.01 46.33 45.36 45.42 1,437,038 -0.63(-1.37%)
Nov 18, 2021 46.43 46.03 45.49 46.05 1,227,971 -0.30(-0.65%)
Nov 17, 2021 46.78 46.98 46.20 46.35 933,845 -0.73(-1.55%)
Nov 16, 2021 46.84 47.27 46.72 47.08 832,842 +0.15(+0.31%)
Nov 15, 2021 46.67 47.16 46.54 46.94 900,654 +0.37(+0.79%)
Nov 12, 2021 46.95 47.13 46.02 46.57 694,751 -0.17(-0.37%)
Nov 11, 2021 46.44 47.20 46.27 46.74 652,875 +0.51(+1.09%)
Nov 10, 2021 47.60 46.08 46.24 1,334,761 -1.40(-2.94%)
Nov 09, 2021 47.99 48.41 46.76 47.64 1,580,586 -0.45(-0.93%)
Nov 08, 2021 49.07 49.07 47.72 48.08 1,794,859 -0.66(-1.36%)
Nov 05, 2021 50.26 50.36 47.90 48.74 1,356,827 -1.06(-2.13%)
Nov 04, 2021 49.11 50.09 48.19 49.80 1,547,881 +0.75(+1.53%)
Nov 03, 2021 54.05 54.11 49.00 49.06 3,759,778 -5.19(-9.57%)
Nov 02, 2021 53.98 54.63 53.72 54.25 1,658,588 +0.75(+1.40%)
Nov 01, 2021 53.26 53.26 52.88 53.50 968,227 +0.43(+0.81%)
Oct 29, 2021 52.38 53.18 52.15 53.07 1,843,162 +0.51(+0.96%)
Oct 28, 2021 52.21 52.66 52.01 52.56 1,188,938 +0.54(+1.05%)
Oct 27, 2021 53.39 53.47 52.00 52.02 1,237,153 -1.45(-2.71%)
Oct 26, 2021 53.35 53.68 53.47 1,557,552 +0.24(+0.46%)
Oct 25, 2021 53.36 53.59 53.07 53.23 1,346,094 -0.24(-0.45%)
Oct 22, 2021 53.28 54.36 53.28 53.47 1,377,593 +0.00(+0.00%)
Oct 21, 2021 53.04 54.01 53.04 53.47 1,664,608 +0.55(+1.05%)
Oct 20, 2021 52.56 53.15 52.25 52.91 1,130,283 +0.17(+0.31%)
Oct 19, 2021 52.78 53.08 52.21 52.75 1,570,060 +0.28(+0.54%)
Oct 18, 2021 51.34 52.49 51.33 52.47 1,115,173 +0.83(+1.60%)
Oct 15, 2021 53.05 53.30 51.48 51.64 972,470 -1.18(-2.23%)
Oct 14, 2021 51.98 52.88 51.91 52.82 1,028,344 +1.30(+2.53%)
Oct 13, 2021 50.93 51.61 50.93 51.51 820,795 +0.71(+1.40%)
Oct 12, 2021 51.16 51.51 49.98 50.81 1,909,262 -0.47(-0.91%)
Oct 11, 2021 51.42 52.00 51.23 51.27 593,423 -0.27(-0.53%)
Oct 08, 2021 50.85 51.85 50.71 51.54 1,234,327 +0.75(+1.47%)
Oct 07, 2021 50.21 51.04 50.21 50.80 1,113,265 +0.68(+1.36%)
Oct 06, 2021 48.16 50.34 48.05 50.12 1,487,109 +1.62(+3.34%)
Oct 05, 2021 47.88 48.96 47.66 48.49 944,571 +0.69(+1.44%)
Oct 04, 2021 48.06 48.11 47.31 47.80 988,040 -0.36(-0.75%)
Oct 01, 2021 47.92 48.42 47.19 48.16 872,486 +0.33(+0.69%)
Sep 30, 2021 48.39 48.41 47.59 47.83 799,170 -0.54(-1.12%)
Sep 29, 2021 48.88 49.22 48.37 48.38 596,814 -0.38(-0.78%)
Sep 28, 2021 49.84 49.92 48.70 48.76 652,549 -1.26(-2.52%)
Sep 27, 2021 49.78 50.19 49.54 50.02 948,779 +0.16(+0.33%)
Sep 24, 2021 49.72 50.21 49.54 49.85 836,660 +0.18(+0.37%)
Sep 23, 2021 48.92 49.87 48.83 49.67 950,401 +0.95(+1.95%)
Sep 22, 2021 48.50 49.10 48.37 48.72 986,313 +0.36(+0.74%)
Sep 21, 2021 47.48 48.64 47.48 48.36 1,872,990 +1.08(+2.28%)
Sep 20, 2021 46.45 47.38 46.24 47.28 2,530,624 +0.03(+0.06%)
Sep 17, 2021 47.47 47.83 47.07 47.25 6,801,219 -0.03(-0.06%)
Sep 16, 2021 48.04 48.20 47.19 47.28 1,329,592 -0.82(-1.70%)
Sep 15, 2021 47.79 48.14 47.56 48.10 2,428,698 +0.07(+0.14%)
Sep 14, 2021 48.47 48.77 47.95 48.03 889,362 -0.32(-0.66%)
Sep 13, 2021 49.33 49.44 48.06 48.35 1,567,871 -0.73(-1.48%)
Sep 10, 2021 48.93 49.58 48.55 49.08 2,069,476 +0.16(+0.32%)
Sep 09, 2021 49.23 49.51 48.87 48.92 1,234,135 -0.47(-0.94%)
Sep 08, 2021 49.57 50.11 49.11 49.39 2,352,023 -0.37(-0.74%)
Sep 07, 2021 50.16 50.50 49.73 49.76 1,034,507 -0.46(-0.91%)
Sep 03, 2021 50.79 50.95 50.09 50.21 900,644 -0.90(-1.77%)
Sep 02, 2021 50.48 51.27 50.00 51.12 1,970,781 +1.17(+2.33%)
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.