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 (%)
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%)
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%)
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.