New York Times Company (NY: NYT )

55.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 31.68 31.93 31.40 31.85 880,493 -0.07(-0.22%)
Dec 29, 2022 31.70 32.07 31.64 31.92 562,018 +0.46(+1.47%)
Dec 28, 2022 31.86 31.88 31.30 31.46 871,640 -0.41(-1.29%)
Dec 27, 2022 32.38 32.38 31.83 31.87 591,493 -0.55(-1.69%)
Dec 23, 2022 32.21 32.59 32.11 32.42 627,357 +0.38(+1.19%)
Dec 22, 2022 31.56 32.17 31.25 32.04 752,631 +0.22(+0.68%)
Dec 21, 2022 31.92 32.35 31.70 31.83 1,113,584 +0.11(+0.34%)
Dec 20, 2022 31.34 31.91 31.08 31.72 982,517 +0.26(+0.84%)
Dec 19, 2022 31.88 32.09 31.20 31.45 1,405,802 -0.37(-1.17%)
Dec 16, 2022 32.38 32.38 30.87 31.83 2,302,233 -1.01(-3.08%)
Dec 15, 2022 33.55 33.60 32.77 32.84 1,338,077 -1.11(-3.27%)
Dec 14, 2022 33.75 34.48 33.75 33.94 828,060 +0.01(+0.03%)
Dec 13, 2022 34.60 34.60 33.50 33.94 1,431,452 +0.10(+0.29%)
Dec 12, 2022 34.31 34.31 33.64 33.84 1,040,803 -0.35(-1.03%)
Dec 09, 2022 33.61 34.48 33.41 34.19 910,211 +0.54(+1.60%)
Dec 08, 2022 34.03 34.14 33.40 33.65 726,787 -0.22(-0.64%)
Dec 07, 2022 33.85 33.99 33.61 33.87 843,846 -0.03(-0.09%)
Dec 06, 2022 34.36 34.46 33.47 33.90 918,049 -0.48(-1.40%)
Dec 05, 2022 34.60 34.60 34.20 34.38 767,668 -0.37(-1.07%)
Dec 02, 2022 34.98 35.20 34.68 34.75 713,191 -0.59(-1.67%)
Dec 01, 2022 36.04 36.26 35.06 35.34 714,790 -0.63(-1.75%)
Nov 30, 2022 34.52 35.98 34.35 35.97 994,234 +1.46(+4.24%)
Nov 29, 2022 34.57 34.97 34.35 34.50 1,103,852 +0.11(+0.31%)
Nov 28, 2022 34.10 34.76 34.10 34.40 759,515 -0.02(-0.06%)
Nov 25, 2022 34.50 34.59 34.30 34.42 305,801 -0.13(-0.37%)
Nov 23, 2022 34.65 34.77 34.35 34.54 634,976 -0.10(-0.28%)
Nov 22, 2022 34.18 34.73 33.78 34.64 966,302 +0.50(+1.47%)
Nov 21, 2022 34.87 34.87 34.07 34.14 990,705 -0.88(-2.52%)
Nov 18, 2022 35.52 35.52 34.89 35.02 707,353 -0.18(-0.50%)
Nov 17, 2022 34.84 35.23 34.72 35.20 703,152 -0.05(-0.14%)
Nov 16, 2022 35.66 35.77 34.95 35.25 1,005,220 -0.54(-1.51%)
Nov 15, 2022 35.73 36.08 35.34 35.79 1,253,275 +0.60(+1.70%)
Nov 14, 2022 35.71 36.16 35.18 35.19 1,127,888 -0.48(-1.35%)
Nov 11, 2022 34.93 35.70 34.70 35.67 1,152,373 +0.96(+2.77%)
Nov 10, 2022 34.24 34.74 34.05 34.71 1,281,167 +1.45(+4.37%)
Nov 09, 2022 33.57 33.91 33.12 33.26 1,611,344 -0.68(-2.00%)
Nov 08, 2022 33.34 34.35 33.34 33.94 2,155,404 +0.71(+2.13%)
Nov 07, 2022 32.71 33.39 32.50 33.23 2,155,564 +0.81(+2.51%)
Nov 04, 2022 32.60 32.75 31.20 32.41 2,287,084 +0.24(+0.73%)
Nov 03, 2022 30.70 32.83 30.40 32.18 3,377,771 +1.47(+4.79%)
Nov 02, 2022 29.83 31.11 29.24 30.71 3,772,919 +2.11(+7.38%)
Nov 01, 2022 28.83 29.10 28.39 28.60 1,451,575 +0.18(+0.62%)
Oct 31, 2022 28.43 28.59 27.97 28.42 1,496,844 -0.03(-0.10%)
Oct 28, 2022 27.90 28.45 27.63 28.45 1,059,661 +0.51(+1.83%)
Oct 27, 2022 28.86 29.06 27.89 27.94 995,357 -0.81(-2.83%)
Oct 26, 2022 29.02 29.66 28.72 28.75 1,530,141 +0.01(+0.03%)
Oct 25, 2022 28.15 28.75 28.15 28.74 2,967,414 +0.64(+2.27%)
Oct 24, 2022 28.90 28.95 27.88 28.11 1,845,331 -0.60(-2.09%)
Oct 21, 2022 28.92 28.92 28.10 28.70 1,586,733 -0.20(-0.68%)
Oct 20, 2022 29.50 29.73 28.69 28.90 1,162,875 -0.60(-2.03%)
Oct 19, 2022 29.85 30.62 29.25 29.50 1,457,145 -0.38(-1.28%)
Oct 18, 2022 30.24 30.51 29.53 29.88 900,896 +0.26(+0.89%)
Oct 17, 2022 29.34 30.06 29.34 29.62 1,020,684 +0.79(+2.72%)
Oct 14, 2022 29.57 29.72 28.80 28.83 826,061 -0.55(-1.87%)
Oct 13, 2022 28.04 29.58 27.79 29.38 978,498 +0.85(+2.99%)
Oct 12, 2022 29.11 29.16 28.41 28.53 1,081,196 -0.47(-1.62%)
Oct 11, 2022 28.50 29.25 28.23 29.00 1,428,721 +0.39(+1.37%)
Oct 10, 2022 29.08 29.13 28.53 28.61 1,003,786 -0.23(-0.78%)
Oct 07, 2022 29.22 29.53 28.73 28.83 5,931,328 -0.66(-2.23%)
Oct 06, 2022 29.38 29.75 29.16 29.49 879,056 +0.01(+0.03%)
Oct 05, 2022 29.35 29.60 29.15 29.48 851,522 -0.24(-0.82%)
Oct 04, 2022 29.32 29.81 29.24 29.72 817,748 +0.83(+2.88%)
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.