New York Times Company (NY: NYT )

42.10 USD +0.28 (+0.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 43.06 43.95 42.34 43.87 1,338,456 +1.08(+2.52%)
Sep 30, 2020 42.09 43.03 41.86 42.79 2,516,695 +0.81(+1.93%)
Sep 29, 2020 42.38 42.63 41.81 41.98 784,152 -0.26(-0.62%)
Sep 28, 2020 42.02 42.32 41.28 42.24 1,495,570 +0.71(+1.71%)
Sep 25, 2020 41.36 41.63 41.08 41.53 462,800 +0.08(+0.19%)
Sep 24, 2020 41.72 42.19 41.23 41.45 1,169,300 -0.11(-0.26%)
Sep 23, 2020 42.54 42.86 41.45 41.56 1,140,071 -1.13(-2.65%)
Sep 22, 2020 42.44 42.83 42.07 42.69 1,546,996 +0.46(+1.09%)
Sep 21, 2020 41.56 42.39 41.00 42.23 1,335,655 +0.36(+0.86%)
Sep 18, 2020 42.32 42.67 41.32 41.87 2,093,400 -0.42(-0.99%)
Sep 17, 2020 42.00 44.34 41.76 42.29 2,931,904 +0.07(+0.17%)
Sep 16, 2020 42.23 42.97 41.77 42.22 1,688,931 +0.22(+0.52%)
Sep 15, 2020 43.51 43.64 41.81 42.00 1,609,731 -1.30(-3.00%)
Sep 14, 2020 43.69 44.44 43.14 43.30 1,408,568 -0.10(-0.23%)
Sep 11, 2020 43.67 43.98 43.20 43.40 1,202,300 +0.06(+0.14%)
Sep 10, 2020 44.07 44.81 43.29 43.34 1,162,986 -0.55(-1.25%)
Sep 09, 2020 43.74 44.44 43.58 43.89 1,208,402 +0.73(+1.69%)
Sep 08, 2020 42.80 44.16 42.42 43.16 1,942,600 -0.17(-0.39%)
Sep 04, 2020 43.37 43.84 42.44 43.33 3,039,400 +0.07(+0.16%)
Sep 03, 2020 43.50 43.60 42.37 43.26 2,475,320 -0.39(-0.89%)
Sep 02, 2020 43.62 43.82 42.91 43.65 778,057 -0.07(-0.16%)
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.