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 (%)
Mar 31, 2020 32.04 32.45 30.23 30.71 1,795,756 -1.22(-3.82%)
Mar 30, 2020 32.31 32.85 31.23 31.93 1,435,923 -0.18(-0.56%)
Mar 27, 2020 31.77 32.97 31.09 32.11 1,244,000 -0.76(-2.31%)
Mar 26, 2020 32.85 34.02 31.90 32.87 1,515,571 +0.37(+1.14%)
Mar 25, 2020 31.92 33.58 31.16 32.50 1,499,927 +0.71(+2.23%)
Mar 24, 2020 30.22 32.22 29.50 31.79 2,178,994 +2.57(+8.80%)
Mar 23, 2020 29.11 31.26 28.10 29.22 1,528,638 +0.03(+0.10%)
Mar 20, 2020 29.70 31.49 29.08 29.19 2,625,300 -0.14(-0.48%)
Mar 19, 2020 28.11 29.85 26.13 29.33 1,884,565 +0.87(+3.06%)
Mar 18, 2020 30.92 31.72 26.67 28.46 1,898,702 -4.15(-12.73%)
Mar 17, 2020 31.15 33.72 30.25 32.61 2,399,344 +1.71(+5.53%)
Mar 16, 2020 30.12 31.66 29.22 30.90 2,244,036 -2.26(-6.82%)
Mar 13, 2020 33.13 33.90 31.76 33.16 1,829,700 +1.48(+4.67%)
Mar 12, 2020 32.00 32.21 27.41 31.68 2,692,524 -2.16(-6.38%)
Mar 11, 2020 34.56 35.09 33.03 33.84 1,518,125 -1.63(-4.60%)
Mar 10, 2020 34.66 35.47 33.82 35.47 1,562,842 +1.61(+4.75%)
Mar 09, 2020 36.08 36.27 33.71 33.86 2,332,847 -3.62(-9.66%)
Mar 06, 2020 36.69 37.59 36.23 37.48 1,801,800 +0.11(+0.29%)
Mar 05, 2020 37.45 37.61 36.52 37.37 3,164,064 -0.81(-2.12%)
Mar 04, 2020 37.11 38.23 36.78 38.18 988,499 +1.37(+3.72%)
Mar 03, 2020 37.01 37.80 35.99 36.81 1,793,956 -0.46(-1.23%)
Mar 02, 2020 37.69 38.09 35.68 37.27 2,397,602 -0.19(-0.51%)
Feb 28, 2020 36.30 37.97 35.96 37.46 2,052,800 +0.38(+1.02%)
Feb 27, 2020 36.68 38.27 36.26 37.08 1,487,902 -0.34(-0.91%)
Feb 26, 2020 37.40 37.95 36.99 37.42 1,331,664 +0.09(+0.24%)
Feb 25, 2020 38.49 38.59 37.26 37.33 1,305,498 -1.06(-2.76%)
Feb 24, 2020 38.25 38.80 37.90 38.39 1,251,675 -0.82(-2.09%)
Feb 21, 2020 39.33 39.58 38.93 39.21 1,371,900 -0.41(-1.03%)
Feb 20, 2020 39.58 40.22 39.53 39.62 2,041,543 -0.05(-0.13%)
Feb 19, 2020 39.55 39.90 39.54 39.67 849,432 +0.08(+0.20%)
Feb 18, 2020 39.17 39.74 39.03 39.59 1,841,706 +0.31(+0.79%)
Feb 14, 2020 39.44 39.55 39.16 39.28 1,926,600 +0.01(+0.03%)
Feb 13, 2020 38.76 39.62 38.72 39.27 1,262,600 +0.28(+0.72%)
Feb 12, 2020 38.79 39.15 38.42 38.99 1,502,951 +0.33(+0.85%)
Feb 11, 2020 38.26 38.80 38.00 38.66 1,803,441 +0.57(+1.50%)
Feb 10, 2020 37.43 38.28 37.38 38.09 1,703,122 +0.67(+1.79%)
Feb 07, 2020 38.65 38.69 36.57 37.42 2,796,500 -1.13(-2.93%)
Feb 06, 2020 35.99 39.33 35.99 38.55 6,460,885 +4.35(+12.72%)
Feb 05, 2020 34.10 34.47 33.78 34.20 3,590,127 +0.45(+1.33%)
Feb 04, 2020 32.52 33.88 32.42 33.75 2,247,497 +1.62(+5.04%)
Feb 03, 2020 32.07 32.90 31.92 32.13 1,437,510 +0.12(+0.37%)
Jan 31, 2020 32.42 32.51 31.99 32.01 1,065,000 -0.56(-1.72%)
Jan 30, 2020 31.84 32.65 31.72 32.57 1,608,335 +0.39(+1.21%)
Jan 29, 2020 32.94 33.15 32.15 32.18 913,332 -0.62(-1.89%)
Jan 28, 2020 32.79 33.03 32.71 32.80 686,844 +0.11(+0.34%)
Jan 27, 2020 32.16 32.90 32.12 32.69 1,379,711 +0.01(+0.03%)
Jan 24, 2020 33.63 33.67 32.19 32.68 1,367,000 -0.87(-2.59%)
Jan 23, 2020 33.71 33.90 33.18 33.55 1,205,880 -0.25(-0.74%)
Jan 22, 2020 33.67 35.29 33.51 33.80 1,237,755 +0.13(+0.39%)
Jan 21, 2020 33.77 33.90 33.46 33.67 1,042,116 -0.19(-0.56%)
Jan 17, 2020 33.67 34.02 33.64 33.86 1,026,000 +0.22(+0.65%)
Jan 16, 2020 33.38 33.65 33.08 33.64 1,157,643 +0.41(+1.23%)
Jan 15, 2020 33.04 33.25 32.74 33.23 1,211,813 +0.28(+0.85%)
Jan 14, 2020 31.76 33.08 31.57 32.95 2,702,920 +1.45(+4.60%)
Jan 13, 2020 31.31 31.55 31.03 31.50 1,530,860 +0.25(+0.80%)
Jan 10, 2020 31.60 31.71 31.16 31.25 1,261,100 -0.27(-0.86%)
Jan 09, 2020 32.65 32.75 31.42 31.52 1,048,416 -1.02(-3.13%)
Jan 08, 2020 32.48 32.75 32.27 32.54 1,818,648 +0.08(+0.25%)
Jan 07, 2020 32.63 32.86 32.45 32.46 742,126 -0.36(-1.10%)
Jan 06, 2020 32.57 32.94 32.44 32.82 1,170,453 +0.05(+0.15%)
Jan 03, 2020 32.00 32.80 31.91 32.77 884,700 +0.18(+0.55%)
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.