New York Times Company (NY: NYT )

49.81 USD +1.11 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 50.03 51.69 49.52 49.59 2,552,000 -0.41(-0.82%)
Jan 28, 2021 55.08 55.58 49.94 50.00 3,407,881 -5.00(-9.09%)
Jan 27, 2021 55.84 58.73 54.91 55.00 6,647,044 -1.16(-2.07%)
Jan 26, 2021 53.66 56.62 53.65 56.16 5,781,398 +2.78(+5.21%)
Jan 25, 2021 50.50 53.57 49.89 53.38 3,210,117 +3.52(+7.06%)
Jan 22, 2021 49.89 50.37 49.13 49.86 795,600 -0.11(-0.22%)
Jan 21, 2021 49.41 50.58 49.11 49.97 801,912 +0.90(+1.83%)
Jan 20, 2021 48.58 49.17 47.82 49.07 937,981 +0.68(+1.41%)
Jan 19, 2021 49.69 49.69 47.53 48.39 934,979 -0.63(-1.29%)
Jan 15, 2021 49.37 49.98 48.10 49.02 1,218,000 -0.09(-0.18%)
Jan 14, 2021 48.30 49.37 48.24 49.11 1,100,264 +1.01(+2.10%)
Jan 13, 2021 46.87 48.34 45.96 48.10 1,444,051 +1.12(+2.38%)
Jan 12, 2021 48.20 48.77 46.79 46.98 1,105,396 -1.36(-2.81%)
Jan 11, 2021 47.61 48.57 47.16 48.34 930,664 +0.30(+0.62%)
Jan 08, 2021 47.87 48.69 47.67 48.04 789,000 +0.42(+0.88%)
Jan 07, 2021 48.14 48.61 46.98 47.62 1,661,234 -0.73(-1.51%)
Jan 06, 2021 48.27 49.53 48.03 48.35 1,753,451 +0.26(+0.54%)
Jan 05, 2021 49.16 49.81 47.84 48.09 1,554,406 -1.11(-2.26%)
Jan 04, 2021 51.99 52.01 49.20 49.20 2,027,424 -2.57(-4.96%)
Dec 31, 2020 51.77 51.77 51.77 742,784 +0.18(+0.35%)
Dec 30, 2020 51.94 52.05 51.12 51.59 742,784 +0.08(+0.16%)
Dec 29, 2020 51.75 51.94 51.00 51.51 703,097 -0.11(-0.21%)
Dec 28, 2020 51.44 51.82 51.02 51.62 1,203,390 +0.27(+0.53%)
Dec 24, 2020 50.44 51.45 50.35 51.35 2,698,100 +1.12(+2.23%)
Dec 23, 2020 49.24 50.39 49.18 50.23 916,674 +0.91(+1.85%)
Dec 22, 2020 48.70 49.40 48.50 49.32 626,870 +0.80(+1.65%)
Dec 21, 2020 48.66 49.10 48.27 48.52 934,861 -0.45(-0.92%)
Dec 18, 2020 50.12 50.33 48.69 48.97 3,218,600 -0.86(-1.73%)
Dec 17, 2020 49.75 50.13 49.56 49.83 1,058,988 +0.04(+0.08%)
Dec 16, 2020 50.19 50.56 49.57 49.79 1,048,586 -0.30(-0.60%)
Dec 15, 2020 50.62 50.82 49.94 50.09 1,605,374 -0.23(-0.46%)
Dec 14, 2020 51.03 51.28 50.24 50.32 1,774,246 -0.52(-1.02%)
Dec 11, 2020 51.16 51.91 50.79 50.84 1,540,100 -0.20(-0.39%)
Dec 10, 2020 50.31 52.40 50.26 51.04 3,114,480 +0.78(+1.55%)
Dec 09, 2020 47.30 50.42 47.01 50.26 4,362,759 +3.54(+7.58%)
Dec 08, 2020 46.56 47.00 46.32 46.72 1,302,780 -0.02(-0.04%)
Dec 07, 2020 47.11 47.52 46.06 46.74 1,451,854 -0.53(-1.12%)
Dec 04, 2020 46.64 47.51 46.41 47.27 1,036,900 +0.95(+2.05%)
Dec 03, 2020 45.21 46.56 44.99 46.32 1,210,260 +1.15(+2.55%)
Dec 02, 2020 44.49 45.76 43.92 45.17 1,749,704 +0.41(+0.92%)
Dec 01, 2020 43.27 45.23 43.27 44.76 3,549,130 +1.85(+4.31%)
Nov 30, 2020 42.35 43.48 42.17 42.91 2,366,003 +0.81(+1.92%)
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%)
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.