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 28, 2002 46.70 47.60 46.62 46.70 1,504,721 -0.01(-0.02%)
Jun 27, 2002 46.39 47.07 45.97 46.71 944,668 +0.83(+1.80%)
Jun 26, 2002 45.43 45.98 45.32 45.89 1,268,527 -0.36(-0.78%)
Jun 25, 2002 46.30 46.79 46.10 46.25 744,421 -0.50(-1.07%)
Jun 21, 2002 47.38 47.75 46.62 46.75 1,493,694 -1.12(-2.35%)
Jun 20, 2002 46.98 48.06 46.98 47.87 1,541,000 +0.69(+1.46%)
Jun 19, 2002 46.07 47.43 45.83 47.18 1,400,628 +1.12(+2.44%)
Jun 18, 2002 45.16 46.24 44.75 46.06 706,268 +0.80(+1.76%)
Jun 17, 2002 44.21 45.40 44.21 45.26 463,788 +0.87(+1.96%)
Jun 14, 2002 43.62 44.44 43.36 44.39 627,206 +0.82(+1.87%)
Jun 12, 2002 43.58 46.12 43.03 43.58 1,017,776 -0.38(-0.87%)
Jun 11, 2002 44.26 44.70 43.90 43.96 329,592 -0.44(-1.00%)
Jun 10, 2002 44.71 44.94 44.35 44.40 413,726 -0.33(-0.73%)
Jun 07, 2002 44.57 44.88 44.57 44.73 607,468 +0.15(+0.35%)
Jun 06, 2002 45.34 45.55 44.39 44.57 225,388 -0.56(-1.25%)
Jun 05, 2002 44.85 45.17 44.75 45.14 400,494 -0.45(-0.99%)
May 31, 2002 45.12 45.81 44.89 45.59 775,958 +0.79(+1.76%)
May 28, 2002 45.21 45.38 44.71 44.80 209,289 -0.50(-1.10%)
May 27, 2002 45.34 45.62 45.13 45.30 285,374 +0.00(+0.00%)
May 24, 2002 45.34 45.62 45.13 45.30 285,374 -0.22(-0.48%)
May 23, 2002 44.98 45.58 44.98 45.52 319,447 +0.60(+1.33%)
May 22, 2002 44.80 45.26 44.60 44.92 379,874 +0.16(+0.36%)
May 21, 2002 45.15 45.63 44.60 44.75 343,265 -0.40(-0.88%)
May 20, 2002 45.34 45.53 44.71 45.15 505,800 -0.78(-1.70%)
May 17, 2002 45.53 46.15 45.47 45.93 654,993 -0.22(-0.47%)
May 16, 2002 45.34 46.30 45.12 46.15 1,505,383 +1.22(+2.70%)
May 15, 2002 44.39 45.05 44.35 44.94 692,154 +0.44(+1.00%)
May 14, 2002 43.53 44.53 43.53 44.49 560,604 +0.90(+2.06%)
May 13, 2002 42.86 43.67 42.75 43.59 402,479 +0.73(+1.71%)
May 10, 2002 43.48 43.48 42.80 42.86 438,537 -0.54(-1.23%)
May 09, 2002 43.52 43.87 43.17 43.39 425,304 -0.12(-0.27%)
May 08, 2002 43.26 43.88 43.19 43.51 602,506 +0.48(+1.12%)
May 07, 2002 43.09 43.38 42.94 43.03 430,377 -0.05(-0.11%)
May 06, 2002 43.44 43.89 43.00 43.08 699,762 -0.53(-1.21%)
May 03, 2002 43.53 43.77 43.10 43.60 577,034 +0.31(+0.71%)
May 02, 2002 43.47 44.16 43.22 43.29 556,303 -0.17(-0.40%)
May 01, 2002 42.22 43.72 42.22 43.47 763,939 +1.24(+2.94%)
Apr 30, 2002 41.99 42.37 41.73 42.22 540,645 +0.28(+0.67%)
Apr 29, 2002 42.31 42.48 41.84 41.94 816,426 -0.57(-1.34%)
Apr 26, 2002 42.57 42.94 42.20 42.51 640,989 -0.05(-0.13%)
Apr 25, 2002 42.62 42.96 42.44 42.57 515,394 -0.66(-1.53%)
Apr 24, 2002 42.90 43.71 42.90 43.23 500,507 +0.15(+0.36%)
Apr 23, 2002 43.30 43.48 42.94 43.08 352,417 -0.05(-0.13%)
Apr 22, 2002 43.62 43.62 42.99 43.13 403,802 -0.41(-0.94%)
Apr 19, 2002 42.80 43.72 42.77 43.54 442,947 +0.78(+1.82%)
Apr 18, 2002 42.49 42.99 42.17 42.76 12,802,154 +0.54(+1.27%)
Apr 17, 2002 42.46 42.71 41.72 42.22 493,450 -0.04(-0.09%)
Apr 16, 2002 42.76 42.84 41.82 42.26 813,118 -0.45(-1.06%)
Apr 15, 2002 42.85 43.76 42.67 42.71 536,014 +0.18(+0.43%)
Apr 12, 2002 42.53 42.76 42.13 42.53 404,905 +0.09(+0.21%)
Apr 11, 2002 43.15 43.19 42.26 42.44 594,236 -1.07(-2.46%)
Apr 10, 2002 43.39 43.57 42.90 43.51 516,496 +0.19(+0.44%)
Apr 09, 2002 43.03 43.62 42.66 43.32 426,076 +0.15(+0.34%)
Apr 08, 2002 43.17 43.32 42.35 43.18 517,930 -0.06(-0.15%)
Apr 05, 2002 42.94 43.53 42.94 43.24 406,669 +0.42(+0.97%)
Apr 04, 2002 42.80 43.12 42.49 42.82 334,333 +0.20(+0.47%)
Apr 03, 2002 42.94 43.30 42.57 42.62 378,551 -0.18(-0.42%)
Apr 02, 2002 43.53 43.53 42.74 42.80 395,642 -0.82(-1.87%)
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.