Skip to main content

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 (%)
Jun 30, 2020 40.97 41.09 40.37 40.75 1,360,802 -0.14(-0.33%)
Jun 29, 2020 40.55 40.94 40.13 40.88 1,482,281 +0.37(+0.91%)
Jun 26, 2020 41.10 41.16 40.46 40.51 1,795,684 -0.61(-1.49%)
Jun 25, 2020 40.30 41.14 39.88 41.12 938,673 +0.69(+1.70%)
Jun 24, 2020 41.09 41.19 39.99 40.44 920,981 -0.80(-1.95%)
Jun 23, 2020 41.49 42.00 41.08 41.24 938,435 +0.25(+0.62%)
Jun 22, 2020 40.60 41.37 40.15 40.99 1,160,686 +0.37(+0.91%)
Jun 19, 2020 41.55 41.92 40.44 40.62 1,658,904 -0.63(-1.53%)
Jun 18, 2020 41.41 41.78 41.03 41.25 2,441,327 -0.22(-0.54%)
Jun 17, 2020 41.14 41.94 40.90 41.47 1,169,394 +0.77(+1.88%)
Jun 16, 2020 41.49 41.57 39.87 40.71 1,169,890 +0.19(+0.48%)
Jun 15, 2020 38.86 40.78 38.86 40.51 1,443,565 +1.19(+3.03%)
Jun 12, 2020 39.71 39.82 38.72 39.32 1,339,852 +0.48(+1.25%)
Jun 11, 2020 39.13 39.66 38.56 38.84 1,301,942 -1.28(-3.19%)
Jun 10, 2020 39.39 40.38 39.19 40.12 1,834,346 +0.74(+1.87%)
Jun 09, 2020 39.10 39.73 38.71 39.38 1,834,459 -0.11(-0.27%)
Jun 08, 2020 40.32 40.36 39.36 39.49 1,666,101 -0.73(-1.81%)
Jun 05, 2020 40.01 40.77 39.53 40.21 1,662,617 +0.94(+2.39%)
Jun 04, 2020 39.62 39.77 38.83 39.27 1,340,064 -0.51(-1.29%)
Jun 03, 2020 38.86 39.93 38.71 39.79 2,546,571 +1.13(+2.93%)
Jun 02, 2020 38.53 38.71 38.09 38.65 1,207,869 +0.45(+1.17%)
Jun 01, 2020 38.18 38.42 37.97 38.21 916,650 +0.17(+0.46%)
May 29, 2020 37.32 38.14 37.18 38.03 1,520,060 +0.59(+1.58%)
May 28, 2020 38.44 38.54 37.35 37.44 1,298,856 -0.79(-2.08%)
May 27, 2020 38.69 38.83 38.15 38.23 2,104,042 +0.14(+0.36%)
May 26, 2020 37.90 38.28 37.52 38.10 2,676,340 +0.96(+2.58%)
May 22, 2020 37.13 37.55 36.88 37.14 1,204,928 +0.13(+0.34%)
May 21, 2020 35.42 37.11 35.01 37.01 1,896,970 +1.52(+4.29%)
May 20, 2020 36.47 36.77 35.41 35.49 1,684,091 -0.50(-1.40%)
May 19, 2020 36.52 37.06 35.99 36.00 1,868,698 -0.43(-1.17%)
May 18, 2020 36.86 38.00 36.40 36.42 3,671,968 +0.77(+2.15%)
May 15, 2020 35.20 35.83 34.89 35.66 2,629,366 +0.35(+0.99%)
May 14, 2020 34.54 35.49 34.18 35.31 2,698,171 +0.30(+0.86%)
May 13, 2020 35.84 35.84 34.31 35.01 1,584,114 -1.00(-2.77%)
May 12, 2020 35.15 36.45 35.05 36.00 1,559,393 +1.01(+2.88%)
May 11, 2020 34.50 35.49 34.50 35.00 1,842,902 +0.30(+0.87%)
May 08, 2020 33.93 34.93 33.92 34.70 1,787,535 +0.67(+1.97%)
May 07, 2020 34.06 34.57 33.92 34.03 2,283,513 +0.28(+0.83%)
May 06, 2020 32.47 34.70 31.27 33.75 2,792,412 +1.41(+4.35%)
May 05, 2020 31.93 32.63 31.65 32.34 3,263,098 +0.94(+2.99%)
May 04, 2020 31.27 31.51 30.88 31.40 1,260,505 -0.06(-0.19%)
May 01, 2020 30.96 31.57 30.76 31.46 1,242,785 -0.07(-0.22%)
Apr 30, 2020 31.25 31.72 30.73 31.53 1,373,230 -0.22(-0.70%)
Apr 29, 2020 31.63 32.08 31.32 31.75 1,649,246 +1.02(+3.31%)
Apr 28, 2020 30.92 31.25 30.08 30.73 1,639,802 +0.30(+0.99%)
Apr 27, 2020 29.98 30.93 29.68 30.43 4,494,536 +0.77(+2.58%)
Apr 24, 2020 29.57 29.87 28.81 29.66 1,268,573 +0.40(+1.36%)
Apr 23, 2020 27.70 29.60 27.63 29.27 1,719,586 +0.77(+2.69%)
Apr 22, 2020 29.76 29.76 28.44 28.50 942,623 -0.55(-1.90%)
Apr 21, 2020 29.47 29.97 28.77 29.05 753,972 -1.04(-3.45%)
Apr 20, 2020 30.09 30.37 29.34 30.09 1,233,605 -0.61(-1.99%)
Apr 17, 2020 30.96 31.06 30.29 30.70 1,037,820 +0.56(+1.87%)
Apr 16, 2020 30.23 30.41 29.77 30.14 1,894,356 -0.02(-0.06%)
Apr 15, 2020 30.57 31.24 29.88 30.16 1,077,286 -1.08(-3.45%)
Apr 14, 2020 31.83 32.19 30.52 31.24 2,828,882 -0.20(-0.65%)
Apr 13, 2020 29.68 31.68 29.45 31.44 1,675,594 +1.65(+5.53%)
Apr 09, 2020 31.38 31.77 29.69 29.79 3,289,647 -1.17(-3.79%)
Apr 08, 2020 30.79 31.49 30.10 30.96 1,152,343 +0.75(+2.47%)
Apr 07, 2020 30.82 31.65 30.08 30.22 1,194,304 +0.44(+1.47%)
Apr 06, 2020 28.96 29.85 28.27 29.78 1,360,487 +2.08(+7.51%)
Apr 03, 2020 27.91 28.48 27.31 27.70 2,058,404 -0.30(-1.07%)
Apr 02, 2020 27.40 28.96 27.28 28.00 1,456,787 +0.48(+1.76%)
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.