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, 2023 37.60 38.49 37.56 38.47 610,305 +0.98(+2.61%)
Mar 30, 2023 38.05 38.14 37.49 37.49 498,441 -0.30(-0.79%)
Mar 29, 2023 37.46 37.80 37.25 37.79 1,303,764 +0.67(+1.81%)
Mar 28, 2023 36.88 37.54 36.61 37.12 950,092 +0.09(+0.24%)
Mar 27, 2023 36.88 37.39 36.67 37.03 1,732,881 +0.45(+1.22%)
Mar 24, 2023 37.05 37.10 36.30 36.58 1,383,931 -0.69(-1.86%)
Mar 23, 2023 37.64 38.09 36.91 37.28 846,748 -0.06(-0.16%)
Mar 22, 2023 38.44 38.49 37.30 37.33 778,993 -1.02(-2.66%)
Mar 21, 2023 37.77 38.40 37.74 38.35 1,030,639 +0.86(+2.30%)
Mar 20, 2023 36.53 38.83 36.50 37.49 1,333,929 +1.02(+2.79%)
Mar 17, 2023 36.51 36.75 36.15 36.47 1,456,130 -0.16(-0.43%)
Mar 16, 2023 35.98 36.78 35.98 36.63 794,750 +0.49(+1.37%)
Mar 15, 2023 35.62 36.16 35.42 36.14 854,663 +0.35(+0.97%)
Mar 14, 2023 36.18 36.48 35.39 35.79 1,369,182 +0.25(+0.70%)
Mar 13, 2023 35.75 36.33 35.46 35.54 1,780,279 -0.55(-1.54%)
Mar 10, 2023 36.27 36.27 35.56 36.10 1,163,395 -0.17(-0.46%)
Mar 09, 2023 37.17 37.27 36.21 36.27 761,454 -0.86(-2.32%)
Mar 08, 2023 37.80 37.83 36.95 37.13 917,361 -0.59(-1.57%)
Mar 07, 2023 38.29 38.56 37.71 37.72 1,579,712 -0.52(-1.37%)
Mar 06, 2023 39.04 39.07 38.11 38.24 682,561 -0.68(-1.75%)
Mar 03, 2023 38.71 38.96 38.51 38.93 567,987 +0.32(+0.82%)
Mar 02, 2023 38.25 38.83 38.04 38.61 1,653,313 +0.29(+0.75%)
Mar 01, 2023 38.04 38.34 37.82 38.32 944,903 +0.23(+0.60%)
Feb 28, 2023 38.23 38.73 38.08 38.10 940,350 -0.26(-0.67%)
Feb 27, 2023 38.72 39.00 38.27 38.35 726,278 -0.29(-0.74%)
Feb 24, 2023 38.77 38.87 38.23 38.64 1,290,433 -0.51(-1.31%)
Feb 23, 2023 39.43 39.71 38.99 39.16 1,149,869 -0.40(-1.00%)
Feb 22, 2023 39.59 40.10 39.40 39.55 1,170,717 -0.20(-0.50%)
Feb 21, 2023 39.58 40.30 39.52 39.75 991,028 -0.23(-0.57%)
Feb 17, 2023 39.11 40.20 39.11 39.98 995,612 +0.76(+1.94%)
Feb 16, 2023 39.02 39.80 38.93 39.21 825,154 -0.23(-0.58%)
Feb 15, 2023 39.12 39.56 39.12 39.44 813,759 -0.02(-0.05%)
Feb 14, 2023 38.77 39.53 38.74 39.46 1,064,306 +0.47(+1.19%)
Feb 13, 2023 39.17 39.67 38.87 39.00 1,229,174 -0.07(-0.18%)
Feb 10, 2023 39.49 39.77 38.26 39.07 1,552,077 -0.63(-1.60%)
Feb 09, 2023 41.31 41.81 39.27 39.70 1,812,584 -1.00(-2.46%)
Feb 08, 2023 39.24 41.96 38.61 40.70 4,347,640 +4.37(+12.04%)
Feb 07, 2023 36.05 36.34 35.50 36.33 1,679,758 +0.35(+0.96%)
Feb 06, 2023 36.07 36.27 35.70 35.98 1,311,127 -0.30(-0.82%)
Feb 03, 2023 35.92 36.75 35.79 36.28 1,146,495 -0.06(-0.16%)
Feb 02, 2023 35.56 36.44 35.47 36.34 1,259,739 +1.06(+3.00%)
Feb 01, 2023 34.39 35.41 34.36 35.28 787,781 +0.80(+2.32%)
Jan 31, 2023 34.08 34.52 34.08 34.47 817,314 +0.43(+1.25%)
Jan 30, 2023 34.14 34.50 34.05 34.05 785,907 -0.25(-0.72%)
Jan 27, 2023 34.16 34.45 33.77 34.30 573,820 +0.05(+0.14%)
Jan 26, 2023 34.20 34.78 34.15 34.25 630,229 +0.18(+0.52%)
Jan 25, 2023 33.84 34.20 33.70 34.07 809,541 +0.10(+0.29%)
Jan 24, 2023 34.10 34.37 33.76 33.97 778,957 +0.00(+0.00%)
Jan 23, 2023 33.23 34.08 33.06 33.97 989,101 +0.81(+2.45%)
Jan 20, 2023 32.67 33.27 32.49 33.16 711,923 +0.69(+2.13%)
Jan 19, 2023 33.31 33.36 32.41 32.47 803,491 -0.98(-2.93%)
Jan 18, 2023 33.87 34.34 33.30 33.45 764,474 -0.29(-0.85%)
Jan 17, 2023 33.63 33.95 33.41 33.73 821,715 -0.01(-0.03%)
Jan 13, 2023 33.54 33.90 33.46 33.74 969,700 -0.02(-0.06%)
Jan 12, 2023 34.20 34.20 33.65 33.76 523,272 -0.43(-1.24%)
Jan 11, 2023 34.23 34.44 33.76 34.19 1,085,313 +0.07(+0.20%)
Jan 10, 2023 33.31 34.16 33.31 34.12 627,156 +0.64(+1.92%)
Jan 09, 2023 33.60 33.98 33.43 33.48 679,098 +0.03(+0.09%)
Jan 06, 2023 33.63 33.77 33.36 33.45 574,090 +0.19(+0.57%)
Jan 05, 2023 33.03 33.37 32.61 33.26 626,197 +0.11(+0.33%)
Jan 04, 2023 32.82 33.23 32.49 33.15 948,227 +0.45(+1.36%)
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.