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 (%)
Nov 29, 2019 32.18 32.39 32.07 32.25 488,300 +0.08(+0.25%)
Nov 27, 2019 32.32 32.46 32.05 32.17 1,138,300 +0.00(+0.00%)
Nov 26, 2019 31.77 32.19 31.57 32.17 1,036,584 +0.43(+1.35%)
Nov 25, 2019 31.40 31.99 31.16 31.74 1,361,283 +0.50(+1.60%)
Nov 22, 2019 31.07 31.42 30.58 31.24 859,400 +0.35(+1.13%)
Nov 21, 2019 31.22 31.30 30.78 30.89 1,581,021 -0.34(-1.09%)
Nov 20, 2019 31.58 31.87 30.78 31.23 1,981,315 -0.55(-1.73%)
Nov 19, 2019 31.72 31.93 31.30 31.78 2,009,019 +0.05(+0.16%)
Nov 18, 2019 31.46 31.75 31.18 31.73 788,508 +0.14(+0.44%)
Nov 15, 2019 31.34 31.64 31.18 31.59 633,800 +0.43(+1.38%)
Nov 14, 2019 30.78 31.17 30.63 31.16 933,446 +0.23(+0.74%)
Nov 13, 2019 30.58 31.05 30.45 30.93 931,234 +0.12(+0.39%)
Nov 12, 2019 31.18 31.25 30.65 30.81 888,982 -0.38(-1.22%)
Nov 11, 2019 30.79 31.41 30.63 31.19 717,900 +0.22(+0.71%)
Nov 08, 2019 30.20 30.98 30.08 30.97 880,900 +0.76(+2.52%)
Nov 07, 2019 31.20 31.44 29.93 30.21 1,828,639 -0.48(-1.56%)
Nov 06, 2019 31.76 31.76 28.61 30.69 5,523,207 -1.23(-3.85%)
Nov 05, 2019 31.90 32.12 31.57 31.92 2,714,613 +0.08(+0.25%)
Nov 04, 2019 31.32 31.91 31.13 31.84 1,971,379 +0.70(+2.25%)
Nov 01, 2019 31.05 31.36 30.88 31.14 1,669,000 +0.24(+0.78%)
Oct 31, 2019 31.30 31.36 30.45 30.90 1,304,677 -0.44(-1.40%)
Oct 30, 2019 31.40 31.66 30.92 31.34 4,306,805 -0.20(-0.63%)
Oct 29, 2019 31.53 31.84 31.47 31.54 1,125,300 -0.02(-0.06%)
Oct 28, 2019 31.23 31.93 31.18 31.56 1,718,461 +0.38(+1.22%)
Oct 25, 2019 31.00 31.55 30.99 31.18 1,687,000 +0.29(+0.94%)
Oct 24, 2019 30.60 30.95 30.28 30.89 1,341,752 +0.33(+1.08%)
Oct 23, 2019 30.15 30.77 30.15 30.56 2,130,296 +0.41(+1.36%)
Oct 22, 2019 29.70 30.26 29.58 30.15 1,320,588 +0.45(+1.52%)
Oct 21, 2019 29.87 29.95 29.39 29.70 1,728,980 -0.02(-0.07%)
Oct 18, 2019 29.39 29.78 29.11 29.72 1,813,700 +0.17(+0.58%)
Oct 17, 2019 28.85 29.59 28.72 29.55 1,513,318 +0.86(+3.00%)
Oct 16, 2019 28.65 28.87 28.47 28.69 2,361,243 +0.00(+0.00%)
Oct 15, 2019 28.61 28.81 28.39 28.69 1,268,631 +0.16(+0.56%)
Oct 14, 2019 28.56 28.77 28.35 28.53 1,153,274 -0.10(-0.35%)
Oct 11, 2019 28.48 28.94 28.31 28.63 1,432,300 +0.49(+1.74%)
Oct 10, 2019 28.07 28.64 28.01 28.14 1,169,059 -0.02(-0.07%)
Oct 09, 2019 28.41 28.55 28.05 28.16 558,365 -0.24(-0.85%)
Oct 08, 2019 28.80 28.84 28.39 28.40 845,516 -0.63(-2.17%)
Oct 07, 2019 28.90 29.32 28.75 29.03 1,055,437 +0.02(+0.07%)
Oct 04, 2019 28.26 29.25 27.93 29.01 1,276,600 +1.00(+3.57%)
Oct 03, 2019 28.21 28.21 27.35 28.01 2,609,639 -0.24(-0.85%)
Oct 02, 2019 28.13 28.82 28.01 28.25 2,753,130 -0.08(-0.28%)
Oct 01, 2019 28.48 28.68 28.06 28.33 2,446,990 -0.15(-0.53%)
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%)
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.