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 (%)
Jul 30, 2021 42.83 43.17 42.62 42.74 1,511,651 -0.08(-0.18%)
Jul 29, 2021 43.36 44.09 42.79 42.82 1,440,715 -0.42(-0.97%)
Jul 28, 2021 42.65 43.41 42.62 43.24 1,723,537 +0.53(+1.23%)
Jul 27, 2021 42.32 42.83 42.07 42.71 1,577,601 +0.30(+0.71%)
Jul 26, 2021 42.11 42.54 41.93 42.41 908,008 +0.21(+0.51%)
Jul 23, 2021 41.44 42.32 41.00 42.19 952,686 +1.15(+2.81%)
Jul 22, 2021 41.24 41.24 40.79 41.04 1,141,228 -0.06(-0.14%)
Jul 21, 2021 41.43 41.86 40.89 41.10 1,623,503 -0.18(-0.43%)
Jul 20, 2021 41.55 41.87 40.69 41.27 1,994,540 -0.40(-0.96%)
Jul 19, 2021 41.66 41.98 41.33 41.67 1,001,202 -0.02(-0.05%)
Jul 16, 2021 41.98 42.07 41.46 41.69 641,224 -0.10(-0.23%)
Jul 15, 2021 42.04 42.31 41.56 41.79 1,103,711 -0.01(-0.02%)
Jul 14, 2021 42.08 42.14 41.69 41.80 771,287 -0.16(-0.37%)
Jul 13, 2021 42.01 42.32 41.66 41.96 901,476 -0.18(-0.42%)
Jul 12, 2021 42.02 42.17 41.50 42.13 1,046,625 -0.11(-0.25%)
Jul 09, 2021 41.67 42.39 41.60 42.24 743,128 +0.77(+1.86%)
Jul 08, 2021 41.45 41.96 41.09 41.47 1,051,700 -0.44(-1.05%)
Jul 07, 2021 42.08 42.08 41.61 41.91 983,551 -0.19(-0.44%)
Jul 06, 2021 42.79 42.96 41.60 42.09 912,120 -0.76(-1.77%)
Jul 02, 2021 43.36 43.36 42.50 42.85 821,612 -0.35(-0.81%)
Jul 01, 2021 42.71 43.48 42.71 43.20 1,282,430 +0.76(+1.79%)
Jun 30, 2021 42.51 42.74 42.23 42.44 903,643 -0.04(-0.09%)
Jun 29, 2021 43.22 43.79 42.46 42.48 1,634,161 -0.74(-1.71%)
Jun 28, 2021 43.21 43.37 42.80 43.22 2,463,595 +0.22(+0.52%)
Jun 25, 2021 42.06 43.08 41.96 43.00 2,058,501 +1.18(+2.82%)
Jun 24, 2021 41.65 42.09 41.18 41.82 1,248,698 +0.32(+0.77%)
Jun 23, 2021 41.66 41.90 41.45 41.50 1,465,159 -0.07(-0.16%)
Jun 22, 2021 41.14 41.78 40.41 41.57 1,548,077 +0.50(+1.21%)
Jun 21, 2021 39.94 41.12 39.79 41.07 1,405,457 +1.19(+2.98%)
Jun 18, 2021 39.00 40.60 38.97 39.88 2,403,172 +0.58(+1.49%)
Jun 17, 2021 38.88 39.57 38.72 39.30 1,082,192 +0.20(+0.52%)
Jun 16, 2021 40.46 40.46 39.05 39.09 1,364,413 -1.42(-3.51%)
Jun 15, 2021 39.73 40.54 39.24 40.51 2,257,848 +0.85(+2.14%)
Jun 14, 2021 40.32 40.50 39.49 39.67 2,763,251 -0.74(-1.83%)
Jun 11, 2021 40.92 40.92 40.32 40.41 1,008,156 -0.38(-0.93%)
Jun 10, 2021 40.95 41.18 40.77 40.79 847,075 -0.05(-0.12%)
Jun 09, 2021 40.71 41.44 40.58 40.84 1,445,336 +0.14(+0.34%)
Jun 08, 2021 41.51 41.51 40.41 40.70 1,515,778 -0.60(-1.46%)
Jun 07, 2021 40.75 41.48 40.75 41.30 1,009,156 +0.56(+1.36%)
Jun 04, 2021 41.09 41.31 40.61 40.75 1,401,457 -0.31(-0.76%)
Jun 03, 2021 41.47 42.00 40.71 41.06 1,338,407 -0.83(-1.98%)
Jun 02, 2021 42.05 42.20 40.97 41.89 1,737,794 -0.17(-0.39%)
Jun 01, 2021 41.71 42.22 41.44 42.05 1,369,557 +0.32(+0.77%)
May 28, 2021 42.20 42.25 41.58 41.73 1,193,650 -0.31(-0.74%)
May 27, 2021 41.43 42.34 41.33 42.04 1,357,646 +0.58(+1.39%)
May 26, 2021 42.54 42.63 41.45 41.47 1,860,266 -1.01(-2.39%)
May 25, 2021 41.62 42.56 41.25 42.48 2,066,722 +1.20(+2.90%)
May 24, 2021 40.94 41.49 40.64 41.28 2,361,920 +0.59(+1.46%)
May 21, 2021 41.98 42.06 40.63 40.69 1,257,814 -1.28(-3.04%)
May 20, 2021 40.93 42.11 40.84 41.97 1,815,149 +1.12(+2.74%)
May 19, 2021 40.99 41.32 40.59 40.85 1,693,550 -0.49(-1.18%)
May 18, 2021 41.49 42.23 41.31 41.33 825,600 -0.18(-0.42%)
May 17, 2021 41.67 41.91 41.06 41.51 1,808,515 -0.34(-0.82%)
May 14, 2021 41.63 42.25 41.43 41.85 1,428,970 +0.50(+1.20%)
May 13, 2021 41.61 42.17 40.95 41.35 1,689,438 -0.15(-0.35%)
May 12, 2021 42.60 42.99 41.50 41.50 2,015,126 -1.46(-3.40%)
May 11, 2021 43.00 43.35 42.78 42.96 2,063,963 -0.65(-1.50%)
May 10, 2021 43.76 44.73 43.32 43.61 3,429,626 -0.36(-0.82%)
May 07, 2021 43.25 44.23 43.25 43.97 2,732,226 +0.80(+1.85%)
May 06, 2021 42.17 43.79 41.75 43.18 3,724,892 +1.10(+2.62%)
May 05, 2021 42.79 43.65 40.56 42.07 9,701,607 -1.64(-3.75%)
May 04, 2021 44.44 44.66 42.93 43.71 3,976,383 -0.74(-1.67%)
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.