Indicators

New York Times Company (NY: NYT )

45.04 +0.59 (+1.33%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	43.79	44.42	43.65	44.15	1,605,694	+0.49(+1.12%)
Feb 28, 2024	43.69	44.01	43.58	43.66	890,215	-0.05(-0.11%)
Feb 27, 2024	43.44	43.86	43.12	43.71	937,216	+0.31(+0.71%)
Feb 26, 2024	43.42	43.52	43.03	43.40	1,104,795	-0.02(-0.05%)
Feb 23, 2024	43.21	43.52	42.90	43.42	1,062,491	+0.37(+0.86%)
Feb 22, 2024	43.18	43.44	42.33	43.05	1,282,682	-0.14(-0.32%)
Feb 21, 2024	43.05	43.29	42.82	43.19	1,052,109	+0.09(+0.21%)
Feb 20, 2024	43.60	43.82	42.95	43.10	1,063,432	-0.60(-1.37%)
Feb 16, 2024	43.98	44.09	43.09	43.70	1,784,083	-0.66(-1.48%)
Feb 15, 2024	44.12	44.91	44.12	44.36	1,198,892	+0.31(+0.70%)
Feb 14, 2024	44.28	44.28	43.87	44.05	1,430,753	+0.01(+0.02%)
Feb 13, 2024	43.57	44.60	43.37	44.04	1,212,474	-0.12(-0.27%)
Feb 12, 2024	43.82	44.22	43.68	44.16	1,241,891	+0.39(+0.89%)
Feb 09, 2024	43.63	44.14	43.62	43.77	1,362,346	+0.16(+0.37%)
Feb 08, 2024	44.66	44.83	43.22	43.61	2,480,142	-1.22(-2.71%)
Feb 07, 2024	46.02	46.19	43.52	44.82	3,384,239	-3.55(-7.34%)
Feb 06, 2024	47.76	48.52	47.64	48.37	2,163,084	+0.86(+1.80%)
Feb 05, 2024	48.19	48.22	47.32	47.52	1,336,120	-0.97(-1.99%)
Feb 02, 2024	48.68	49.12	48.17	48.48	1,450,413	-0.38(-0.78%)

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.