New York Times Company (NY: NYT )

49.06 USD -0.12 (-0.24%)
Official Closing Price Updated: 7:53 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 43.46 43.95 43.08 43.72 859,417 +0.39(+0.90%)
Aug 31, 2020 43.91 43.91 43.30 43.33 823,290 -0.47(-1.07%)
Aug 28, 2020 43.38 43.84 42.97 43.80 776,400 +0.43(+0.99%)
Aug 27, 2020 43.65 43.82 42.94 43.37 954,928 +0.22(+0.51%)
Aug 26, 2020 42.90 43.40 42.88 43.15 638,884 +0.15(+0.35%)
Aug 25, 2020 43.53 43.78 42.80 43.00 1,025,812 -0.50(-1.15%)
Aug 24, 2020 43.87 43.87 43.11 43.50 908,960 -0.08(-0.18%)
Aug 21, 2020 44.23 44.23 43.45 43.58 1,212,900 -0.71(-1.60%)
Aug 20, 2020 43.63 44.68 43.60 44.29 1,555,988 +0.28(+0.64%)
Aug 19, 2020 44.06 44.25 43.69 44.01 847,245 +0.02(+0.05%)
Aug 18, 2020 44.24 44.79 43.94 43.99 1,015,167 -0.37(-0.83%)
Aug 17, 2020 44.87 44.87 43.67 44.36 1,346,447 -0.15(-0.34%)
Aug 14, 2020 44.85 45.23 44.43 44.51 1,304,000 -0.31(-0.69%)
Aug 13, 2020 43.47 44.82 43.36 44.82 1,684,351 +1.34(+3.08%)
Aug 12, 2020 43.78 44.13 42.79 43.48 1,757,750 -0.06(-0.14%)
Aug 11, 2020 43.70 45.07 43.46 43.54 2,265,423 -0.96(-2.16%)
Aug 10, 2020 45.64 46.03 44.41 44.50 1,801,000 -1.11(-2.43%)
Aug 07, 2020 46.36 46.95 45.20 45.61 1,404,200 -0.87(-1.87%)
Aug 06, 2020 47.66 47.95 46.35 46.48 1,118,462 -0.90(-1.90%)
Aug 05, 2020 47.39 47.74 45.19 47.38 3,921,734 +0.59(+1.26%)
Aug 04, 2020 45.64 47.49 45.43 46.79 2,922,217 +0.89(+1.94%)
Aug 03, 2020 46.38 46.53 45.76 45.90 1,398,487 -0.24(-0.52%)
Jul 31, 2020 46.18 46.34 45.45 46.14 1,411,800 +0.10(+0.22%)
Jul 30, 2020 45.45 46.08 45.07 46.04 586,828 +0.22(+0.48%)
Jul 29, 2020 45.24 46.05 45.24 45.82 596,061 +0.69(+1.53%)
Jul 28, 2020 45.50 45.75 45.08 45.13 668,946 -0.71(-1.55%)
Jul 27, 2020 45.01 45.97 44.91 45.84 887,381 +0.84(+1.87%)
Jul 24, 2020 44.17 45.19 43.91 45.00 1,159,700 +0.71(+1.60%)
Jul 23, 2020 45.11 45.32 44.14 44.29 1,158,751 -0.55(-1.23%)
Jul 22, 2020 45.63 45.89 44.56 44.84 1,048,933 -0.80(-1.75%)
Jul 21, 2020 45.30 46.33 45.30 45.64 1,139,521 +0.44(+0.97%)
Jul 20, 2020 45.60 45.98 44.80 45.20 1,024,757 -0.54(-1.18%)
Jul 17, 2020 44.91 45.81 44.47 45.74 1,347,200 +0.94(+2.10%)
Jul 16, 2020 44.00 44.84 43.92 44.80 878,917 +0.66(+1.50%)
Jul 15, 2020 43.81 44.29 43.37 44.14 1,040,735 +0.74(+1.71%)
Jul 14, 2020 41.96 43.41 41.89 43.40 972,901 +1.28(+3.04%)
Jul 13, 2020 43.56 43.75 41.96 42.12 1,922,472 -1.12(-2.59%)
Jul 10, 2020 42.63 43.25 42.29 43.24 1,382,600 +0.62(+1.45%)
Jul 09, 2020 43.15 43.39 42.32 42.62 1,073,539 -0.40(-0.93%)
Jul 08, 2020 42.90 43.50 42.90 43.02 1,132,715 +0.21(+0.49%)
Jul 07, 2020 42.64 43.40 42.41 42.81 1,057,159 +0.13(+0.30%)
Jul 06, 2020 42.33 42.76 42.09 42.68 1,314,654 +0.87(+2.08%)
Jul 02, 2020 43.01 43.15 41.76 41.81 928,000 -0.81(-1.90%)
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.