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 (%)
Mar 31, 2005 32.99 33.30 32.84 33.17 1,317,596 +0.15(+0.44%)
Mar 30, 2005 32.65 33.03 32.53 33.03 1,409,670 +0.37(+1.14%)
Mar 29, 2005 32.47 32.85 32.29 32.66 1,858,462 +0.19(+0.59%)
Mar 28, 2005 32.24 32.59 32.19 32.47 819,404 +0.22(+0.68%)
Mar 24, 2005 32.48 32.51 32.10 32.25 750,265 -0.18(-0.56%)
Mar 23, 2005 32.38 32.56 32.15 32.43 1,185,053 +0.06(+0.20%)
Mar 22, 2005 32.81 32.86 32.30 32.37 640,107 -0.31(-0.94%)
Mar 21, 2005 32.94 32.94 32.51 32.67 494,994 -0.15(-0.47%)
Mar 18, 2005 32.90 33.07 32.78 32.83 1,587,423 -0.04(-0.11%)
Mar 17, 2005 32.91 33.04 32.77 32.87 939,596 -0.02(-0.06%)
Mar 16, 2005 33.22 33.32 32.85 32.88 1,072,028 -0.44(-1.33%)
Mar 15, 2005 33.37 33.55 33.24 33.33 1,368,981 +0.14(+0.41%)
Mar 14, 2005 32.91 33.78 32.87 33.19 1,438,891 +0.35(+1.08%)
Mar 11, 2005 32.92 33.01 32.79 32.84 923,166 -0.12(-0.36%)
Mar 10, 2005 32.77 33.06 32.77 32.96 1,004,985 +0.19(+0.58%)
Mar 09, 2005 33.00 33.08 32.68 32.77 884,131 -0.24(-0.71%)
Mar 08, 2005 33.10 33.10 32.90 33.00 1,313,406 -0.10(-0.30%)
Mar 07, 2005 33.19 33.26 32.92 33.10 1,039,499 -0.09(-0.27%)
Mar 04, 2005 32.87 33.40 32.85 33.19 1,041,594 +0.33(+0.99%)
Mar 03, 2005 33.55 33.56 32.54 32.87 1,229,492 -0.70(-2.08%)
Mar 02, 2005 33.37 33.60 33.11 33.56 905,413 +0.11(+0.33%)
Mar 01, 2005 33.25 33.58 33.12 33.45 1,353,323 +0.21(+0.63%)
Feb 28, 2005 33.55 33.55 32.85 33.25 1,146,570 -0.32(-0.95%)
Feb 25, 2005 33.73 33.82 33.37 33.56 574,608 -0.31(-0.91%)
Feb 24, 2005 33.92 33.92 33.58 33.87 678,922 +0.00(+0.00%)
Feb 23, 2005 33.78 34.04 33.62 33.87 596,661 +0.12(+0.35%)
Feb 22, 2005 33.74 33.87 33.26 33.75 894,055 +0.02(+0.05%)
Feb 18, 2005 34.69 34.70 33.61 33.74 1,278,451 -0.95(-2.75%)
Feb 17, 2005 34.93 35.00 34.64 34.69 447,027 -0.42(-1.19%)
Feb 16, 2005 35.26 35.27 34.91 35.11 397,407 -0.13(-0.36%)
Feb 15, 2005 35.82 35.82 35.10 35.23 567,881 -0.46(-1.30%)
Feb 14, 2005 35.82 35.82 35.49 35.69 434,567 -0.04(-0.10%)
Feb 11, 2005 35.24 35.87 35.19 35.73 513,078 +0.49(+1.39%)
Feb 10, 2005 35.28 35.46 35.15 35.24 293,754 -0.04(-0.10%)
Feb 09, 2005 35.45 35.57 35.23 35.28 386,931 -0.18(-0.51%)
Feb 08, 2005 35.19 35.49 35.05 35.46 407,882 +0.27(+0.77%)
Feb 07, 2005 35.32 35.32 35.00 35.19 295,629 -0.04(-0.10%)
Feb 04, 2005 34.93 35.22 34.84 35.22 504,587 +0.15(+0.44%)
Feb 03, 2005 35.30 35.30 34.91 35.07 672,967 -0.21(-0.59%)
Feb 02, 2005 35.11 35.36 35.06 35.28 457,723 +0.16(+0.47%)
Feb 01, 2005 35.14 35.14 34.65 35.11 801,320 -0.15(-0.41%)
Jan 31, 2005 35.18 35.35 35.05 35.26 497,530 +0.11(+0.31%)
Jan 28, 2005 35.12 35.17 34.86 35.15 815,544 +0.08(+0.23%)
Jan 27, 2005 35.77 35.77 35.04 35.07 531,824 -0.69(-1.93%)
Jan 26, 2005 36.32 36.32 35.69 35.76 722,698 -0.47(-1.30%)
Jan 25, 2005 36.50 36.64 36.03 36.23 673,960 +0.41(+1.14%)
Jan 24, 2005 35.71 35.91 35.45 35.82 429,936 +0.05(+0.13%)
Jan 21, 2005 35.71 35.96 35.56 35.78 538,219 +0.05(+0.15%)
Jan 20, 2005 35.96 35.97 35.57 35.72 622,354 -0.38(-1.05%)
Jan 19, 2005 36.34 36.36 36.08 36.10 308,751 -0.29(-0.80%)
Jan 18, 2005 35.91 36.39 35.76 36.39 437,655 +0.33(+0.90%)
Jan 14, 2005 36.07 36.17 35.90 36.07 428,723 +0.18(+0.51%)
Jan 13, 2005 36.35 36.37 35.86 35.89 644,959 -0.57(-1.57%)
Jan 12, 2005 36.50 36.50 36.18 36.46 389,247 -0.13(-0.35%)
Jan 11, 2005 36.66 36.70 36.37 36.58 346,242 -0.11(-0.30%)
Jan 10, 2005 36.66 36.88 36.53 36.69 432,472 -0.07(-0.20%)
Jan 07, 2005 36.73 36.94 36.59 36.76 475,697 +0.08(+0.22%)
Jan 06, 2005 36.62 36.89 36.48 36.68 471,727 +0.14(+0.37%)
Jan 05, 2005 36.44 36.76 36.40 36.55 660,838 +0.11(+0.30%)
Jan 04, 2005 36.66 36.72 36.43 36.44 501,059 -0.15(-0.42%)
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.