New York Times Company (NY: NYT )

49.02 USD -0.09 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 51.77 51.77 51.77 742,784 +0.18(+0.35%)
Dec 30, 2020 51.94 52.05 51.12 51.59 742,784 +0.08(+0.16%)
Dec 29, 2020 51.75 51.94 51.00 51.51 703,097 -0.11(-0.21%)
Dec 28, 2020 51.44 51.82 51.02 51.62 1,203,390 +0.27(+0.53%)
Dec 24, 2020 50.44 51.45 50.35 51.35 2,698,100 +1.12(+2.23%)
Dec 23, 2020 49.24 50.39 49.18 50.23 916,674 +0.91(+1.85%)
Dec 22, 2020 48.70 49.40 48.50 49.32 626,870 +0.80(+1.65%)
Dec 21, 2020 48.66 49.10 48.27 48.52 934,861 -0.45(-0.92%)
Dec 18, 2020 50.12 50.33 48.69 48.97 3,218,600 -0.86(-1.73%)
Dec 17, 2020 49.75 50.13 49.56 49.83 1,058,988 +0.04(+0.08%)
Dec 16, 2020 50.19 50.56 49.57 49.79 1,048,586 -0.30(-0.60%)
Dec 15, 2020 50.62 50.82 49.94 50.09 1,605,374 -0.23(-0.46%)
Dec 14, 2020 51.03 51.28 50.24 50.32 1,774,246 -0.52(-1.02%)
Dec 11, 2020 51.16 51.91 50.79 50.84 1,540,100 -0.20(-0.39%)
Dec 10, 2020 50.31 52.40 50.26 51.04 3,114,480 +0.78(+1.55%)
Dec 09, 2020 47.30 50.42 47.01 50.26 4,362,759 +3.54(+7.58%)
Dec 08, 2020 46.56 47.00 46.32 46.72 1,302,780 -0.02(-0.04%)
Dec 07, 2020 47.11 47.52 46.06 46.74 1,451,854 -0.53(-1.12%)
Dec 04, 2020 46.64 47.51 46.41 47.27 1,036,900 +0.95(+2.05%)
Dec 03, 2020 45.21 46.56 44.99 46.32 1,210,260 +1.15(+2.55%)
Dec 02, 2020 44.49 45.76 43.92 45.17 1,749,704 +0.41(+0.92%)
Dec 01, 2020 43.27 45.23 43.27 44.76 3,549,130 +1.85(+4.31%)
Nov 30, 2020 42.35 43.48 42.17 42.91 2,366,003 +0.81(+1.92%)
Nov 27, 2020 41.98 42.16 41.61 42.10 507,900 +0.28(+0.67%)
Nov 25, 2020 41.20 42.00 40.92 41.82 1,202,300 +0.63(+1.53%)
Nov 24, 2020 41.40 41.69 41.10 41.19 1,398,531 +0.19(+0.46%)
Nov 23, 2020 40.91 41.23 40.18 41.00 4,319,894 +0.45(+1.11%)
Nov 20, 2020 40.03 40.74 39.96 40.55 978,100 +0.49(+1.22%)
Nov 19, 2020 40.07 40.70 39.80 40.06 1,388,244 +0.13(+0.33%)
Nov 18, 2020 41.95 42.33 39.93 39.93 1,598,949 -2.11(-5.02%)
Nov 17, 2020 40.92 42.27 40.11 42.04 2,110,840 +1.07(+2.61%)
Nov 16, 2020 39.78 40.98 39.36 40.97 3,773,601 +1.22(+3.07%)
Nov 13, 2020 39.12 40.08 38.92 39.75 1,756,800 +0.92(+2.37%)
Nov 12, 2020 38.65 39.06 38.06 38.83 5,656,756 +0.30(+0.78%)
Nov 11, 2020 38.61 38.98 37.75 38.53 3,134,126 +0.24(+0.63%)
Nov 10, 2020 38.57 38.69 37.21 38.29 4,208,492 -0.60(-1.54%)
Nov 09, 2020 40.43 41.78 38.73 38.89 3,478,469 -0.67(-1.69%)
Nov 06, 2020 39.46 40.00 38.99 39.56 3,929,500 +0.32(+0.82%)
Nov 05, 2020 40.59 40.85 38.84 39.24 5,829,083 -2.21(-5.33%)
Nov 04, 2020 40.64 41.71 39.82 41.45 2,311,475 +0.88(+2.17%)
Nov 03, 2020 40.68 41.35 40.46 40.57 1,055,678 +0.10(+0.25%)
Nov 02, 2020 40.20 41.03 39.70 40.47 1,809,087 +0.81(+2.04%)
Oct 30, 2020 39.91 40.45 39.34 39.66 1,390,700 -0.46(-1.15%)
Oct 29, 2020 40.37 40.65 39.93 40.12 1,122,831 -0.23(-0.57%)
Oct 28, 2020 40.68 40.83 40.11 40.35 900,125 -0.90(-2.18%)
Oct 27, 2020 41.45 41.70 41.03 41.25 915,683 +0.08(+0.19%)
Oct 26, 2020 42.00 42.38 40.83 41.17 1,132,473 -0.95(-2.26%)
Oct 23, 2020 41.97 42.26 41.08 42.12 1,057,900 +0.12(+0.29%)
Oct 22, 2020 44.49 44.76 41.95 42.00 2,693,229 -2.23(-5.04%)
Oct 21, 2020 43.25 44.67 43.25 44.23 1,382,445 +0.95(+2.20%)
Oct 20, 2020 43.97 44.27 43.24 43.28 2,450,294 -0.53(-1.21%)
Oct 19, 2020 44.20 44.43 43.15 43.81 1,353,338 -0.24(-0.54%)
Oct 16, 2020 45.64 45.96 44.05 44.05 2,507,000 -1.52(-3.34%)
Oct 15, 2020 44.47 45.57 44.40 45.57 1,633,287 +0.42(+0.93%)
Oct 14, 2020 43.96 46.86 43.95 45.15 1,693,491 +1.80(+4.15%)
Oct 13, 2020 42.77 43.89 42.75 43.35 1,323,149 +0.50(+1.17%)
Oct 12, 2020 43.91 44.31 42.62 42.85 1,946,288 -0.98(-2.24%)
Oct 09, 2020 45.71 45.90 43.64 43.83 2,048,400 -1.73(-3.80%)
Oct 08, 2020 45.69 45.96 45.39 45.56 1,109,155 +0.03(+0.07%)
Oct 07, 2020 45.68 46.25 45.28 45.53 1,420,555 +0.02(+0.04%)
Oct 06, 2020 45.69 46.46 45.36 45.51 1,690,579 -0.41(-0.89%)
Oct 05, 2020 43.74 45.95 43.71 45.92 1,787,299 +2.46(+5.66%)
Oct 02, 2020 43.21 44.15 43.05 43.46 1,189,600 -0.41(-0.93%)
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.