New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 48.42 50.03 47.93 48.00 2,636,652 -0.40(-0.82%)
Jan 28, 2021 53.31 53.80 48.34 48.39 3,520,924 -4.84(-9.09%)
Jan 27, 2021 54.05 56.84 53.15 53.23 6,867,534 -1.12(-2.07%)
Jan 26, 2021 51.94 54.80 51.93 54.36 5,973,173 +2.69(+5.21%)
Jan 25, 2021 48.88 51.85 48.29 51.67 3,316,600 +3.41(+7.06%)
Jan 22, 2021 48.29 48.75 47.55 48.26 821,991 -0.11(-0.22%)
Jan 21, 2021 47.82 48.96 47.53 48.37 828,512 +0.87(+1.83%)
Jan 20, 2021 47.02 47.59 46.28 47.49 969,094 +0.66(+1.41%)
Jan 19, 2021 48.09 48.09 46.00 46.84 965,993 -0.61(-1.29%)
Jan 15, 2021 47.78 48.38 46.56 47.45 1,258,402 -0.09(-0.18%)
Jan 14, 2021 46.75 47.78 46.69 47.53 1,136,761 +0.98(+2.10%)
Jan 13, 2021 45.37 46.79 44.48 46.56 1,491,951 +1.08(+2.38%)
Jan 12, 2021 46.65 47.20 45.29 45.47 1,142,063 -1.32(-2.81%)
Jan 11, 2021 46.08 47.01 45.65 46.79 961,535 +0.29(+0.62%)
Jan 08, 2021 46.33 47.13 46.14 46.50 815,172 +0.41(+0.88%)
Jan 07, 2021 46.59 47.05 45.47 46.09 1,716,339 -0.71(-1.51%)
Jan 06, 2021 46.72 47.94 46.49 46.80 1,811,615 +0.25(+0.54%)
Jan 05, 2021 47.58 48.21 46.30 46.55 1,605,967 -1.02(-2.14%)
Jan 04, 2021 50.26 50.28 47.56 47.56 2,097,233 -2.48(-4.96%)
Dec 31, 2020 50.05 50.05 50.05 768,360 +0.17(+0.35%)
Dec 30, 2020 50.21 50.32 49.42 49.87 768,360 +0.08(+0.16%)
Dec 29, 2020 50.03 50.21 49.30 49.80 727,306 -0.11(-0.21%)
Dec 28, 2020 49.73 50.10 49.32 49.90 1,244,826 +0.26(+0.53%)
Dec 24, 2020 48.76 49.74 48.67 49.64 2,791,003 +1.08(+2.23%)
Dec 23, 2020 47.60 48.71 47.54 48.56 948,237 +0.88(+1.85%)
Dec 22, 2020 47.08 47.76 46.89 47.68 648,454 +0.77(+1.65%)
Dec 21, 2020 47.04 47.47 46.66 46.90 967,050 -0.44(-0.92%)
Dec 18, 2020 48.45 48.65 47.07 47.34 3,329,425 -0.83(-1.73%)
Dec 17, 2020 48.09 48.46 47.91 48.17 1,095,451 +0.04(+0.08%)
Dec 16, 2020 48.52 48.88 47.92 48.13 1,084,691 -0.29(-0.60%)
Dec 15, 2020 48.94 49.13 48.28 48.42 1,660,651 -0.22(-0.46%)
Dec 14, 2020 49.33 49.57 48.57 48.65 1,835,338 -0.50(-1.02%)
Dec 11, 2020 49.46 50.18 49.10 49.15 1,593,129 -0.19(-0.39%)
Dec 10, 2020 48.64 50.66 48.59 49.34 3,221,720 +0.75(+1.55%)
Dec 09, 2020 45.73 48.74 45.45 48.59 4,512,981 +3.42(+7.58%)
Dec 08, 2020 45.01 45.44 44.78 45.16 1,347,638 -0.02(-0.04%)
Dec 07, 2020 45.54 45.94 44.53 45.18 1,501,845 -0.51(-1.12%)
Dec 04, 2020 45.09 45.93 44.87 45.70 1,072,603 +0.92(+2.05%)
Dec 03, 2020 43.71 45.01 43.49 44.78 1,251,932 +1.11(+2.55%)
Dec 02, 2020 43.01 44.24 42.46 43.67 1,809,951 +0.40(+0.92%)
Dec 01, 2020 41.83 43.72 41.83 43.27 3,671,336 +1.79(+4.31%)
Nov 30, 2020 40.94 42.03 40.77 41.48 2,447,471 +0.78(+1.92%)
Nov 27, 2020 40.58 40.76 40.22 40.70 525,388 +0.27(+0.67%)
Nov 25, 2020 39.83 40.60 39.56 40.43 1,243,698 +0.61(+1.53%)
Nov 24, 2020 40.02 40.30 39.73 39.82 1,446,686 +0.18(+0.46%)
Nov 23, 2020 39.55 39.86 38.84 39.64 4,468,640 +0.43(+1.11%)
Nov 20, 2020 38.70 39.38 38.63 39.20 1,011,778 +0.47(+1.22%)
Nov 19, 2020 38.74 39.35 38.48 38.73 1,436,045 +0.13(+0.33%)
Nov 18, 2020 40.55 40.92 38.60 38.60 1,654,005 -2.04(-5.02%)
Nov 17, 2020 39.56 40.86 38.77 40.64 2,183,522 +1.03(+2.61%)
Nov 16, 2020 38.46 39.62 38.05 39.61 3,903,536 +1.18(+3.07%)
Nov 13, 2020 37.82 38.75 37.62 38.43 1,817,291 +0.89(+2.37%)
Nov 12, 2020 37.36 37.76 36.79 37.54 5,851,534 +0.29(+0.78%)
Nov 11, 2020 37.32 37.68 36.49 37.25 3,242,042 +0.23(+0.63%)
Nov 10, 2020 37.29 37.40 35.97 37.02 4,353,402 -0.58(-1.54%)
Nov 09, 2020 39.08 40.39 37.44 37.60 3,598,242 -0.65(-1.69%)
Nov 06, 2020 38.15 38.67 37.69 38.24 4,064,803 +0.31(+0.82%)
Nov 05, 2020 39.24 39.49 37.55 37.93 6,029,794 -2.14(-5.33%)
Nov 04, 2020 39.29 40.32 38.49 40.07 2,391,065 +0.85(+2.17%)
Nov 03, 2020 39.33 39.97 39.11 39.22 1,092,027 +0.10(+0.25%)
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.