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 (%)
Dec 29, 2023 48.42 49.43 48.36 48.88 1,615,312 +0.46(+0.95%)
Dec 28, 2023 47.64 48.53 47.64 48.42 1,505,216 +1.14(+2.41%)
Dec 27, 2023 46.11 47.42 45.99 47.28 1,633,952 +1.28(+2.78%)
Dec 26, 2023 45.87 46.39 45.53 46.01 841,973 +0.12(+0.26%)
Dec 22, 2023 45.80 46.25 45.68 45.89 1,256,237 +0.11(+0.24%)
Dec 21, 2023 45.83 46.00 45.52 45.78 827,866 +0.08(+0.17%)
Dec 20, 2023 46.10 46.38 45.63 45.70 1,550,059 -0.40(-0.87%)
Dec 19, 2023 45.67 46.13 45.21 46.10 1,883,012 +0.50(+1.09%)
Dec 18, 2023 45.66 45.94 45.34 45.60 1,032,270 +0.10(+0.22%)
Dec 15, 2023 46.18 46.29 45.11 45.50 2,965,382 -0.93(-2.00%)
Dec 14, 2023 47.41 47.84 46.14 46.43 1,732,639 -0.70(-1.48%)
Dec 13, 2023 46.26 47.13 46.14 47.12 1,371,450 +0.80(+1.72%)
Dec 12, 2023 46.38 46.51 46.00 46.33 863,008 -0.09(-0.19%)
Dec 11, 2023 46.67 46.89 46.38 46.42 1,170,003 -0.16(-0.34%)
Dec 08, 2023 46.98 47.37 46.56 46.58 1,227,890 -0.64(-1.35%)
Dec 07, 2023 47.03 47.64 46.89 47.21 691,283 +0.05(+0.11%)
Dec 06, 2023 47.38 47.74 47.02 47.16 701,696 -0.20(-0.42%)
Dec 05, 2023 47.36 47.81 47.13 47.36 1,069,572 -0.20(-0.42%)
Dec 04, 2023 47.49 48.77 47.42 47.56 1,368,026 +0.30(+0.63%)
Dec 01, 2023 47.00 47.93 46.98 47.26 1,184,078 +0.38(+0.81%)
Nov 30, 2023 46.54 47.00 46.27 46.88 1,518,864 +0.41(+0.88%)
Nov 29, 2023 45.96 46.66 45.78 46.48 1,294,356 +0.73(+1.59%)
Nov 28, 2023 45.61 46.01 45.52 45.75 1,149,522 +0.01(+0.02%)
Nov 27, 2023 45.16 45.84 45.10 45.74 810,345 +0.38(+0.84%)
Nov 24, 2023 45.48 45.66 45.27 45.36 223,475 -0.10(-0.22%)
Nov 22, 2023 45.32 45.63 45.32 45.46 500,290 +0.43(+0.95%)
Nov 21, 2023 45.29 45.46 44.97 45.03 681,766 -0.30(-0.66%)
Nov 20, 2023 44.54 45.43 44.45 45.33 744,054 +0.76(+1.70%)
Nov 17, 2023 44.28 44.71 44.19 44.57 894,054 +0.40(+0.90%)
Nov 16, 2023 44.25 44.53 43.79 44.17 906,724 -0.07(-0.16%)
Nov 15, 2023 44.35 44.85 43.96 44.24 1,093,436 +0.00(+0.00%)
Nov 14, 2023 43.78 44.48 43.65 44.24 1,388,804 +0.91(+2.10%)
Nov 13, 2023 43.34 43.51 42.53 43.33 1,339,465 -0.15(-0.34%)
Nov 10, 2023 43.00 43.56 42.95 43.48 1,132,402 +0.47(+1.09%)
Nov 09, 2023 44.31 44.31 42.23 43.01 1,849,653 -1.01(-2.29%)
Nov 08, 2023 42.55 45.23 42.55 44.02 2,856,354 +2.50(+6.03%)
Nov 07, 2023 41.28 41.64 40.93 41.52 1,781,961 +0.18(+0.43%)
Nov 06, 2023 41.79 41.79 40.95 41.34 1,589,238 -0.58(-1.38%)
Nov 03, 2023 41.92 42.50 41.82 41.92 1,269,812 +0.38(+0.91%)
Nov 02, 2023 40.91 41.89 40.78 41.54 1,329,125 +1.04(+2.56%)
Nov 01, 2023 40.20 40.50 39.80 40.50 1,016,140 +0.28(+0.69%)
Oct 31, 2023 40.52 40.79 39.94 40.22 1,035,018 -0.22(-0.54%)
Oct 30, 2023 39.83 40.53 39.70 40.44 892,592 +0.57(+1.43%)
Oct 27, 2023 40.04 40.35 39.64 39.87 1,294,923 -0.23(-0.57%)
Oct 26, 2023 40.76 40.83 39.88 40.10 1,114,861 -0.63(-1.54%)
Oct 25, 2023 41.53 41.64 40.70 40.73 908,945 -0.98(-2.34%)
Oct 24, 2023 41.67 41.92 41.31 41.71 1,623,473 +0.24(+0.58%)
Oct 23, 2023 41.69 41.89 41.35 41.47 1,442,120 -0.23(-0.55%)
Oct 20, 2023 41.21 41.71 41.05 41.70 1,234,617 +0.49(+1.19%)
Oct 19, 2023 42.35 42.35 40.91 41.21 2,098,957 -1.07(-2.53%)
Oct 18, 2023 43.34 43.48 42.06 42.27 1,466,033 -1.41(-3.22%)
Oct 17, 2023 42.89 43.80 42.89 43.68 1,626,465 +0.78(+1.81%)
Oct 16, 2023 42.71 43.24 42.64 42.90 1,020,062 +0.36(+0.84%)
Oct 13, 2023 42.26 42.80 41.94 42.54 812,840 +0.20(+0.47%)
Oct 12, 2023 43.19 43.19 42.27 42.34 720,306 -0.66(-1.53%)
Oct 11, 2023 42.37 43.07 42.34 43.00 841,333 +0.66(+1.56%)
Oct 10, 2023 41.81 43.06 41.81 42.34 1,011,827 +0.57(+1.36%)
Oct 09, 2023 40.80 41.87 40.65 41.78 863,333 +0.84(+2.05%)
Oct 06, 2023 40.71 41.13 40.40 40.94 926,753 +0.07(+0.17%)
Oct 05, 2023 41.68 41.85 40.84 40.87 1,117,691 -0.85(-2.03%)
Oct 04, 2023 40.86 41.86 40.75 41.71 1,291,051 +0.84(+2.04%)
Oct 03, 2023 40.93 41.25 40.52 40.88 2,160,967 -0.20(-0.48%)
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.