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 (%)
Dec 31, 2021 47.12 47.52 46.81 47.22 695,209 +0.08(+0.17%)
Dec 30, 2021 46.94 47.51 46.77 47.14 756,025 +0.48(+1.03%)
Dec 29, 2021 46.73 47.05 46.29 46.66 410,230 +0.01(+0.02%)
Dec 28, 2021 46.53 46.92 46.14 46.65 641,354 +0.08(+0.17%)
Dec 27, 2021 46.54 46.89 46.19 46.57 727,581 +0.25(+0.55%)
Dec 23, 2021 45.73 46.35 45.55 46.32 427,606 +0.71(+1.56%)
Dec 22, 2021 45.60 46.27 45.22 45.60 602,100 +0.17(+0.37%)
Dec 21, 2021 44.23 45.52 43.84 45.44 1,043,740 +1.14(+2.58%)
Dec 20, 2021 44.28 44.53 43.87 44.29 1,187,911 -0.30(-0.68%)
Dec 17, 2021 44.08 44.98 43.88 44.60 2,666,547 +0.46(+1.04%)
Dec 16, 2021 44.14 45.03 44.00 44.14 930,832 +0.28(+0.65%)
Dec 15, 2021 43.44 43.99 42.97 43.85 837,444 +0.22(+0.49%)
Dec 14, 2021 43.82 44.21 43.03 43.64 779,683 -0.51(-1.15%)
Dec 13, 2021 43.79 44.48 43.47 44.15 993,087 +0.20(+0.44%)
Dec 10, 2021 44.49 44.97 43.54 43.95 636,720 -0.47(-1.06%)
Dec 09, 2021 45.79 45.90 44.26 44.42 615,067 -1.35(-2.95%)
Dec 08, 2021 45.52 46.12 45.18 45.77 711,230 +0.42(+0.93%)
Dec 07, 2021 46.03 46.48 45.12 45.35 1,034,356 -0.18(-0.39%)
Dec 06, 2021 44.49 45.91 43.87 45.52 1,330,341 -0.88(-1.90%)
Dec 03, 2021 46.12 46.65 45.84 46.40 770,156 +0.44(+0.96%)
Dec 02, 2021 44.43 46.13 44.43 45.96 1,009,479 +1.31(+2.93%)
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.