Skip to main content

New York Times Company (NY: NYT )

43.06 -1.01 (-2.30%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 41.04 41.17 40.60 41.00 1,162,694 +0.15(+0.37%)
Sep 28, 2023 40.39 41.18 40.30 40.85 869,014 +0.45(+1.11%)
Sep 27, 2023 40.45 40.62 40.12 40.40 983,300 +0.15(+0.37%)
Sep 26, 2023 40.62 41.21 40.24 40.25 848,625 -0.73(-1.77%)
Sep 25, 2023 41.08 41.17 40.89 40.98 738,870 -0.18(-0.44%)
Sep 22, 2023 41.88 41.91 41.07 41.16 795,649 -0.67(-1.59%)
Sep 21, 2023 41.30 42.08 41.22 41.82 1,165,887 +0.49(+1.18%)
Sep 20, 2023 42.14 42.26 41.22 41.34 994,867 -0.76(-1.80%)
Sep 19, 2023 41.96 42.34 41.80 42.09 817,166 +0.02(+0.05%)
Sep 18, 2023 42.19 42.44 41.91 42.07 1,169,521 -0.17(-0.40%)
Sep 15, 2023 43.11 43.22 41.91 42.24 2,432,642 -0.86(-1.99%)
Sep 14, 2023 43.29 43.36 42.52 43.10 1,111,928 -0.04(-0.09%)
Sep 13, 2023 43.67 43.77 43.10 43.14 617,626 -0.61(-1.39%)
Sep 12, 2023 43.89 44.33 43.62 43.74 579,069 -0.30(-0.68%)
Sep 11, 2023 44.07 44.77 44.00 44.04 617,629 +0.02(+0.05%)
Sep 08, 2023 44.41 44.67 43.97 44.02 792,256 -0.37(-0.83%)
Sep 07, 2023 44.46 44.60 44.11 44.39 847,421 -0.07(-0.16%)
Sep 06, 2023 43.75 44.53 43.65 44.46 906,113 +0.85(+1.94%)
Sep 05, 2023 43.73 43.90 43.02 43.61 963,118 -0.46(-1.04%)
Sep 01, 2023 44.19 44.58 43.79 44.07 905,652 +0.02(+0.05%)
Aug 31, 2023 43.71 44.15 43.57 44.05 1,080,035 +0.37(+0.84%)
Aug 30, 2023 42.93 43.71 42.86 43.68 1,113,109 +0.80(+1.86%)
Aug 29, 2023 42.56 42.98 42.49 42.89 866,048 +0.40(+0.94%)
Aug 28, 2023 42.40 42.81 42.28 42.49 771,774 +0.10(+0.23%)
Aug 25, 2023 42.52 42.52 41.77 42.39 903,239 +0.12(+0.28%)
Aug 24, 2023 42.69 43.10 42.19 42.27 585,901 -0.45(-1.05%)
Aug 23, 2023 42.31 42.90 42.16 42.72 677,803 +0.48(+1.13%)
Aug 22, 2023 42.29 42.61 42.10 42.24 1,258,977 -0.07(-0.16%)
Aug 21, 2023 42.79 42.92 41.94 42.31 1,175,178 -0.54(-1.25%)
Aug 18, 2023 41.61 42.87 41.54 42.85 1,747,195 +1.04(+2.50%)
Aug 17, 2023 42.54 42.79 41.80 41.80 1,284,184 -0.57(-1.34%)
Aug 16, 2023 42.65 43.24 42.32 42.37 4,296,598 -0.38(-0.88%)
Aug 15, 2023 43.32 43.52 42.30 42.75 1,835,108 -1.04(-2.39%)
Aug 14, 2023 44.07 44.25 43.52 43.79 1,655,306 -0.34(-0.77%)
Aug 11, 2023 43.76 44.15 43.53 44.13 1,554,451 +0.22(+0.50%)
Aug 10, 2023 43.92 44.34 43.41 43.91 1,849,789 +0.24(+0.55%)
Aug 09, 2023 43.98 45.08 43.34 43.67 2,666,960 -0.40(-0.90%)
Aug 08, 2023 42.61 44.32 42.54 44.07 3,058,690 +3.45(+8.50%)
Aug 07, 2023 40.20 41.02 40.20 40.62 1,346,361 +0.53(+1.32%)
Aug 04, 2023 39.95 40.73 39.70 40.09 1,113,226 +0.23(+0.57%)
Aug 03, 2023 40.16 40.30 39.64 39.86 965,805 -0.50(-1.23%)
Aug 02, 2023 40.05 40.58 39.88 40.36 708,826 +0.12(+0.30%)
Aug 01, 2023 40.24 40.45 39.83 40.24 851,163 -0.32(-0.79%)
Jul 31, 2023 40.20 40.73 40.13 40.56 895,102 +0.54(+1.34%)
Jul 28, 2023 40.08 40.31 39.84 40.02 586,107 +0.30(+0.75%)
Jul 27, 2023 40.84 40.97 39.60 39.72 774,196 -0.84(-2.06%)
Jul 26, 2023 40.04 40.64 39.75 40.56 834,571 +0.35(+0.87%)
Jul 25, 2023 39.81 40.32 39.69 40.21 776,130 +0.33(+0.82%)
Jul 24, 2023 40.46 40.54 39.69 39.88 746,379 -0.60(-1.47%)
Jul 21, 2023 41.72 41.72 40.34 40.48 940,798 -1.23(-2.96%)
Jul 20, 2023 41.59 41.73 41.38 41.71 592,492 +0.05(+0.12%)
Jul 19, 2023 42.54 42.66 41.26 41.66 1,422,657 -0.76(-1.78%)
Jul 18, 2023 41.22 42.48 41.19 42.42 1,027,211 +1.12(+2.72%)
Jul 17, 2023 41.30 41.38 41.06 41.30 767,117 +0.00(+0.00%)
Jul 14, 2023 41.55 41.61 41.08 41.30 924,540 -0.32(-0.77%)
Jul 13, 2023 41.81 41.81 41.26 41.61 911,109 -0.17(-0.40%)
Jul 12, 2023 41.85 41.95 41.47 41.78 1,303,610 +0.46(+1.11%)
Jul 11, 2023 40.54 41.63 40.52 41.33 689,937 +0.90(+2.22%)
Jul 10, 2023 39.52 40.44 39.52 40.43 762,337 +0.80(+2.01%)
Jul 07, 2023 39.27 39.97 39.27 39.63 777,855 +0.22(+0.55%)
Jul 06, 2023 39.10 39.52 39.08 39.42 791,470 +0.01(+0.03%)
Jul 05, 2023 39.35 39.53 39.13 39.41 614,750 -0.10(-0.25%)
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.