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 (%)
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%)
May 01, 2020 31.94 32.57 31.73 32.45 1,204,800 -0.07(-0.22%)
Apr 30, 2020 32.24 32.72 31.70 32.52 1,331,258 -0.23(-0.70%)
Apr 29, 2020 32.63 33.09 32.31 32.75 1,598,837 +1.05(+3.31%)
Apr 28, 2020 31.89 32.24 31.03 31.70 1,589,682 +0.31(+0.99%)
Apr 27, 2020 30.93 31.90 30.62 31.39 4,357,161 +0.79(+2.58%)
Apr 24, 2020 30.50 30.81 29.72 30.60 1,229,800 +0.41(+1.36%)
Apr 23, 2020 28.57 30.53 28.50 30.19 1,667,028 +0.79(+2.69%)
Apr 22, 2020 30.70 30.70 29.34 29.40 913,812 -0.57(-1.90%)
Apr 21, 2020 30.40 30.92 29.68 29.97 730,927 -1.07(-3.45%)
Apr 20, 2020 31.04 31.33 30.27 31.04 1,195,900 -0.63(-1.99%)
Apr 17, 2020 31.94 32.04 31.24 31.67 1,006,100 +0.58(+1.87%)
Apr 16, 2020 31.18 31.37 30.71 31.09 1,836,456 -0.02(-0.06%)
Apr 15, 2020 31.53 32.23 30.82 31.11 1,044,359 -1.11(-3.45%)
Apr 14, 2020 32.83 33.20 31.48 32.22 2,742,418 -0.21(-0.65%)
Apr 13, 2020 30.62 32.68 30.38 32.43 1,624,380 +1.70(+5.53%)
Apr 09, 2020 32.37 32.77 30.63 30.73 3,189,100 -1.21(-3.79%)
Apr 08, 2020 31.76 32.48 31.05 31.94 1,117,122 +0.77(+2.47%)
Apr 07, 2020 31.79 32.65 31.03 31.17 1,157,801 +0.39(+1.27%)
Apr 06, 2020 29.93 30.85 29.22 30.78 1,316,333 +2.15(+7.51%)
Apr 03, 2020 28.85 29.44 28.23 28.63 1,991,600 -0.31(-1.07%)
Apr 02, 2020 28.32 29.93 28.20 28.94 1,409,508 +0.50(+1.76%)
Apr 01, 2020 29.63 30.34 28.21 28.44 1,521,918 -2.27(-7.39%)
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%)
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.