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 (%)
Mar 31, 2021 48.39 49.79 48.39 48.99 1,786,964 +0.84(+1.75%)
Mar 30, 2021 47.31 48.27 47.31 48.15 2,053,323 +0.67(+1.41%)
Mar 29, 2021 47.50 48.30 46.01 47.48 2,226,376 +0.21(+0.45%)
Mar 26, 2021 46.63 47.49 45.96 47.27 2,727,985 +0.55(+1.18%)
Mar 25, 2021 45.36 47.26 45.20 46.72 2,609,516 +1.15(+2.53%)
Mar 24, 2021 46.59 46.78 45.28 45.57 2,791,259 -1.14(-2.45%)
Mar 23, 2021 48.71 48.83 46.42 46.71 2,234,439 -1.82(-3.75%)
Mar 22, 2021 48.45 48.83 47.78 48.53 1,654,417 +0.20(+0.42%)
Mar 19, 2021 47.06 48.69 46.74 48.33 3,080,709 +1.27(+2.69%)
Mar 18, 2021 48.46 48.46 46.86 47.06 1,598,513 -1.53(-3.15%)
Mar 17, 2021 49.41 49.96 48.40 48.59 1,474,713 -0.68(-1.38%)
Mar 16, 2021 48.80 49.96 48.80 49.27 1,043,793 +0.79(+1.64%)
Mar 15, 2021 49.16 49.36 47.37 48.47 2,546,683 -0.59(-1.20%)
Mar 12, 2021 49.25 49.43 48.86 49.06 946,591 -0.63(-1.27%)
Mar 11, 2021 49.36 49.92 48.35 49.69 1,379,635 +0.89(+1.82%)
Mar 10, 2021 49.35 49.68 48.16 48.80 1,532,792 -0.10(-0.20%)
Mar 09, 2021 48.32 49.14 47.64 48.90 1,354,834 +1.06(+2.23%)
Mar 08, 2021 48.54 48.98 47.68 47.83 1,320,327 -1.26(-2.56%)
Mar 05, 2021 49.17 49.36 47.53 49.09 1,116,238 +0.25(+0.52%)
Mar 04, 2021 50.76 50.76 48.09 48.84 2,005,805 -1.64(-3.24%)
Mar 03, 2021 52.44 52.76 50.48 50.48 963,243 -1.55(-2.98%)
Mar 02, 2021 53.29 54.01 51.64 52.02 1,637,773 -1.22(-2.29%)
Mar 01, 2021 50.23 53.43 50.00 53.24 1,722,546 +3.72(+7.50%)
Feb 26, 2021 50.63 50.67 49.53 49.53 986,368 -0.74(-1.46%)
Feb 25, 2021 50.60 52.53 49.91 50.26 2,182,673 -0.34(-0.67%)
Feb 24, 2021 50.58 51.31 50.04 50.60 1,173,109 -0.28(-0.55%)
Feb 23, 2021 49.88 51.19 48.47 50.88 1,329,681 +0.80(+1.60%)
Feb 22, 2021 49.00 51.16 48.97 50.08 2,019,415 +0.73(+1.47%)
Feb 19, 2021 48.10 49.38 47.78 49.35 1,380,730 +1.11(+2.31%)
Feb 18, 2021 48.03 48.38 47.24 48.24 891,744 +0.15(+0.32%)
Feb 17, 2021 47.33 48.30 47.18 48.09 1,600,016 +0.67(+1.41%)
Feb 16, 2021 47.39 47.58 46.92 47.42 1,378,874 +0.08(+0.16%)
Feb 12, 2021 47.71 48.07 46.59 47.34 1,737,277 -0.53(-1.11%)
Feb 11, 2021 47.79 48.39 47.07 47.87 1,169,204 +0.24(+0.51%)
Feb 10, 2021 48.22 48.98 47.50 47.63 1,313,867 -0.51(-1.07%)
Feb 09, 2021 49.36 49.43 47.92 48.14 1,230,948 -0.82(-1.68%)
Feb 08, 2021 49.50 49.59 47.92 48.97 1,970,476 -0.21(-0.43%)
Feb 05, 2021 49.73 50.30 48.20 49.18 1,843,487 -0.84(-1.68%)
Feb 04, 2021 48.44 51.02 48.42 50.02 3,108,381 +0.53(+1.08%)
Feb 03, 2021 49.38 50.41 48.47 49.49 1,956,619 +0.43(+0.87%)
Feb 02, 2021 48.20 49.62 47.39 49.06 1,550,780 +0.88(+1.83%)
Feb 01, 2021 48.08 48.71 46.97 48.18 1,459,211 +0.18(+0.38%)
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%)
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.