New York Times Company (NY: NYT )

49.86 USD -0.11 (-0.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 46.18 46.34 45.45 46.14 1,411,800 +0.10(+0.22%)
Jul 30, 2020 45.45 46.08 45.07 46.04 586,828 +0.22(+0.48%)
Jul 29, 2020 45.24 46.05 45.24 45.82 596,061 +0.69(+1.53%)
Jul 28, 2020 45.50 45.75 45.08 45.13 668,946 -0.71(-1.55%)
Jul 27, 2020 45.01 45.97 44.91 45.84 887,381 +0.84(+1.87%)
Jul 24, 2020 44.17 45.19 43.91 45.00 1,159,700 +0.71(+1.60%)
Jul 23, 2020 45.11 45.32 44.14 44.29 1,158,751 -0.55(-1.23%)
Jul 22, 2020 45.63 45.89 44.56 44.84 1,048,933 -0.80(-1.75%)
Jul 21, 2020 45.30 46.33 45.30 45.64 1,139,521 +0.44(+0.97%)
Jul 20, 2020 45.60 45.98 44.80 45.20 1,024,757 -0.54(-1.18%)
Jul 17, 2020 44.91 45.81 44.47 45.74 1,347,200 +0.94(+2.10%)
Jul 16, 2020 44.00 44.84 43.92 44.80 878,917 +0.66(+1.50%)
Jul 15, 2020 43.81 44.29 43.37 44.14 1,040,735 +0.74(+1.71%)
Jul 14, 2020 41.96 43.41 41.89 43.40 972,901 +1.28(+3.04%)
Jul 13, 2020 43.56 43.75 41.96 42.12 1,922,472 -1.12(-2.59%)
Jul 10, 2020 42.63 43.25 42.29 43.24 1,382,600 +0.62(+1.45%)
Jul 09, 2020 43.15 43.39 42.32 42.62 1,073,539 -0.40(-0.93%)
Jul 08, 2020 42.90 43.50 42.90 43.02 1,132,715 +0.21(+0.49%)
Jul 07, 2020 42.64 43.40 42.41 42.81 1,057,159 +0.13(+0.30%)
Jul 06, 2020 42.33 42.76 42.09 42.68 1,314,654 +0.87(+2.08%)
Jul 02, 2020 43.01 43.15 41.76 41.81 928,000 -0.81(-1.90%)
Jul 01, 2020 42.25 42.82 41.87 42.62 1,063,818 +0.59(+1.40%)
Jun 30, 2020 42.26 42.39 41.64 42.03 1,319,210 -0.14(-0.33%)
Jun 29, 2020 41.83 42.23 41.40 42.17 1,436,976 +0.38(+0.91%)
Jun 26, 2020 42.40 42.46 41.74 41.79 1,740,800 -0.63(-1.49%)
Jun 25, 2020 41.57 42.44 41.14 42.42 909,983 +0.71(+1.70%)
Jun 24, 2020 42.39 42.49 41.25 41.71 892,832 -0.83(-1.95%)
Jun 23, 2020 42.80 43.32 42.37 42.54 909,752 +0.26(+0.61%)
Jun 22, 2020 41.88 42.67 41.42 42.28 1,125,210 +0.38(+0.91%)
Jun 19, 2020 42.86 43.24 41.71 41.90 1,608,200 -0.65(-1.53%)
Jun 18, 2020 42.72 43.10 42.32 42.55 2,366,709 -0.23(-0.54%)
Jun 17, 2020 42.44 43.26 42.19 42.78 1,133,652 +0.79(+1.88%)
Jun 16, 2020 42.80 42.88 41.13 41.99 1,134,133 +0.20(+0.48%)
Jun 15, 2020 40.09 42.07 40.09 41.79 1,399,443 +1.23(+3.03%)
Jun 12, 2020 40.96 41.08 39.94 40.56 1,298,900 +0.50(+1.25%)
Jun 11, 2020 40.36 40.91 39.78 40.06 1,262,149 -1.32(-3.19%)
Jun 10, 2020 40.63 41.65 40.43 41.38 1,778,280 +0.76(+1.87%)
Jun 09, 2020 40.33 40.99 39.93 40.62 1,778,389 -0.11(-0.27%)
Jun 08, 2020 41.59 41.63 40.60 40.73 1,615,177 -0.75(-1.81%)
Jun 05, 2020 41.27 42.06 40.78 41.48 1,611,800 +0.97(+2.39%)
Jun 04, 2020 40.87 41.02 40.05 40.51 1,299,106 -0.53(-1.29%)
Jun 03, 2020 40.09 41.19 39.93 41.04 2,468,736 +1.17(+2.93%)
Jun 02, 2020 39.75 39.93 39.29 39.87 1,170,951 +0.46(+1.17%)
Jun 01, 2020 39.38 39.63 39.17 39.41 888,633 +0.18(+0.46%)
May 29, 2020 38.50 39.34 38.35 39.23 1,473,600 +0.61(+1.58%)
May 28, 2020 39.65 39.76 38.53 38.62 1,259,157 -0.82(-2.08%)
May 27, 2020 39.91 40.05 39.35 39.44 2,039,733 +0.14(+0.36%)
May 26, 2020 39.10 39.49 38.70 39.30 2,594,538 +0.99(+2.58%)
May 22, 2020 38.30 38.73 38.04 38.31 1,168,100 +0.13(+0.34%)
May 21, 2020 36.54 38.28 36.11 38.18 1,838,990 +1.57(+4.29%)
May 20, 2020 37.62 37.93 36.53 36.61 1,632,617 -0.52(-1.40%)
May 19, 2020 37.67 38.23 37.12 37.13 1,811,582 -0.44(-1.17%)
May 18, 2020 38.02 39.20 37.55 37.57 3,559,735 +0.79(+2.15%)
May 15, 2020 36.31 36.96 35.99 36.78 2,549,000 +0.36(+0.99%)
May 14, 2020 35.63 36.61 35.26 36.42 2,615,702 +0.31(+0.86%)
May 13, 2020 36.97 36.97 35.39 36.11 1,535,696 -1.03(-2.77%)
May 12, 2020 36.26 37.60 36.15 37.14 1,511,731 +1.04(+2.88%)
May 11, 2020 35.59 36.60 35.59 36.10 1,786,574 +0.31(+0.87%)
May 08, 2020 35.00 36.03 34.99 35.79 1,732,900 +0.69(+1.97%)
May 07, 2020 35.13 35.66 34.99 35.10 2,213,718 +0.29(+0.83%)
May 06, 2020 33.49 35.79 32.26 34.81 2,707,063 +1.45(+4.35%)
May 05, 2020 32.94 33.66 32.65 33.36 3,163,362 +0.97(+2.99%)
May 04, 2020 32.26 32.50 31.85 32.39 1,221,978 -0.06(-0.18%)
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.