New York Times Company (NY: NYT )

48.48 USD -0.70 (-1.42%)
Official Closing Price Updated: 4:41 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 29.00 29.08 28.42 28.48 1,559,004 -0.43(-1.49%)
Sep 27, 2019 29.24 29.43 28.66 28.91 1,824,100 -0.14(-0.48%)
Sep 26, 2019 29.33 29.53 28.71 29.05 1,084,502 -0.27(-0.92%)
Sep 25, 2019 29.16 29.64 29.03 29.32 1,218,016 +0.13(+0.45%)
Sep 24, 2019 29.55 29.80 29.17 29.19 2,712,083 -0.38(-1.29%)
Sep 23, 2019 28.93 29.68 28.83 29.57 1,624,279 +0.56(+1.93%)
Sep 20, 2019 28.73 29.24 28.58 29.01 2,575,500 +0.43(+1.50%)
Sep 19, 2019 29.24 29.28 28.52 28.58 1,333,885 -0.66(-2.26%)
Sep 18, 2019 29.29 29.37 28.74 29.24 1,072,255 -0.02(-0.07%)
Sep 17, 2019 28.94 29.55 28.65 29.26 1,848,339 +0.11(+0.38%)
Sep 16, 2019 29.48 29.74 29.14 29.15 3,890,368 -0.42(-1.42%)
Sep 13, 2019 30.09 30.23 29.48 29.57 1,523,700 -0.41(-1.37%)
Sep 12, 2019 30.84 30.84 29.85 29.98 1,983,541 -0.69(-2.25%)
Sep 11, 2019 30.35 30.70 30.10 30.67 1,390,944 +0.49(+1.62%)
Sep 10, 2019 30.62 30.71 29.99 30.18 1,201,428 -0.48(-1.57%)
Sep 09, 2019 30.50 30.70 30.13 30.66 945,215 +0.31(+1.02%)
Sep 06, 2019 30.47 30.83 30.27 30.35 1,024,100 -0.10(-0.33%)
Sep 05, 2019 29.84 30.47 29.25 30.45 2,555,377 +0.75(+2.53%)
Sep 04, 2019 28.94 29.76 28.86 29.70 1,100,399 +1.10(+3.85%)
Sep 03, 2019 29.00 29.16 28.52 28.60 958,401 -0.60(-2.05%)
Aug 30, 2019 29.30 29.35 28.80 29.20 1,476,700 +0.01(+0.03%)
Aug 29, 2019 29.09 29.43 29.01 29.19 809,312 +0.39(+1.35%)
Aug 28, 2019 28.57 29.05 28.27 28.80 783,757 +0.22(+0.77%)
Aug 27, 2019 29.44 29.70 28.56 28.58 792,791 -0.84(-2.86%)
Aug 26, 2019 28.95 29.50 28.72 29.42 1,963,963 +0.84(+2.94%)
Aug 23, 2019 28.98 29.39 28.51 28.58 1,263,600 -0.47(-1.62%)
Aug 22, 2019 28.80 29.13 28.48 29.05 707,852 +0.39(+1.36%)
Aug 21, 2019 28.60 28.93 28.45 28.66 880,776 +0.20(+0.70%)
Aug 20, 2019 28.31 28.60 28.20 28.46 842,908 -0.01(-0.04%)
Aug 19, 2019 28.35 28.99 28.35 28.47 1,219,833 +0.30(+1.06%)
Aug 16, 2019 28.00 28.30 27.96 28.17 1,716,000 +0.22(+0.79%)
Aug 15, 2019 28.00 28.18 27.68 27.95 1,911,000 +0.20(+0.72%)
Aug 14, 2019 28.41 28.49 27.38 27.75 4,025,639 -1.05(-3.65%)
Aug 13, 2019 28.40 29.16 28.17 28.80 2,202,970 +0.40(+1.41%)
Aug 12, 2019 28.39 28.79 28.01 28.40 2,224,061 -0.18(-0.63%)
Aug 09, 2019 30.38 30.51 28.55 28.58 3,818,600 -1.89(-6.20%)
Aug 08, 2019 31.04 31.20 29.85 30.47 4,594,767 -0.78(-2.50%)
Aug 07, 2019 34.71 34.71 28.61 31.25 9,402,382 -4.33(-12.17%)
Aug 06, 2019 35.45 35.61 34.86 35.58 2,130,733 +0.31(+0.88%)
Aug 05, 2019 35.15 35.43 34.72 35.27 1,474,381 -0.46(-1.29%)
Aug 02, 2019 35.25 35.79 34.61 35.73 1,413,400 +0.16(+0.45%)
Aug 01, 2019 35.80 36.22 35.39 35.57 1,493,922 -0.11(-0.31%)
Jul 31, 2019 36.07 36.25 35.42 35.68 1,412,817 -0.39(-1.08%)
Jul 30, 2019 35.40 36.09 35.38 36.07 993,447 +0.56(+1.58%)
Jul 29, 2019 35.46 35.70 35.18 35.51 1,407,684 +0.05(+0.14%)
Jul 26, 2019 34.87 35.62 34.74 35.46 981,800 +0.76(+2.19%)
Jul 25, 2019 34.62 34.91 34.60 34.70 774,607 +0.15(+0.43%)
Jul 24, 2019 34.25 34.70 34.19 34.55 1,073,155 +0.12(+0.35%)
Jul 23, 2019 35.00 35.14 33.84 34.43 1,392,122 -0.52(-1.49%)
Jul 22, 2019 34.86 35.26 34.75 34.95 1,308,760 +0.30(+0.87%)
Jul 19, 2019 34.89 35.15 34.65 34.65 926,100 -0.10(-0.29%)
Jul 18, 2019 34.99 35.16 34.52 34.75 828,482 -0.33(-0.94%)
Jul 17, 2019 35.32 35.43 34.83 35.08 1,773,127 -0.37(-1.04%)
Jul 16, 2019 35.11 35.60 34.95 35.45 888,038 +0.38(+1.08%)
Jul 15, 2019 35.61 35.75 34.93 35.07 1,444,398 -0.43(-1.21%)
Jul 12, 2019 34.97 36.00 34.88 35.50 2,228,400 +0.62(+1.78%)
Jul 11, 2019 34.50 34.89 34.34 34.88 1,210,558 +0.39(+1.13%)
Jul 10, 2019 34.75 34.93 34.19 34.49 1,447,526 -0.20(-0.58%)
Jul 09, 2019 34.46 34.71 34.32 34.69 1,277,341 +0.00(+0.00%)
Jul 08, 2019 34.57 34.77 34.50 34.69 1,330,105 +0.01(+0.03%)
Jul 05, 2019 34.04 34.68 33.93 34.68 1,457,200 +0.49(+1.43%)
Jul 03, 2019 34.13 34.26 33.89 34.19 764,900 +0.16(+0.47%)
Jul 02, 2019 33.76 34.04 33.47 34.03 2,160,890 +0.24(+0.71%)
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.