New York Times Company (NY: NYT )

40.92 USD +0.60 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.95 27.23 26.82 26.83 2,077,000 +0.01(+0.04%)
Nov 29, 2018 26.65 26.91 26.30 26.82 1,985,484 +0.07(+0.26%)
Nov 28, 2018 26.57 26.90 26.50 26.75 1,656,765 +0.45(+1.71%)
Nov 27, 2018 26.37 26.62 26.21 26.30 1,529,970 +0.01(+0.04%)
Nov 26, 2018 26.14 26.57 25.96 26.29 1,283,624 +0.44(+1.70%)
Nov 23, 2018 25.27 25.96 25.27 25.85 918,900 +0.47(+1.85%)
Nov 21, 2018 25.38 25.38 25.38 0 +0.58(+2.34%)
Nov 20, 2018 25.30 25.46 24.53 24.80 2,246,326 -0.83(-3.24%)
Nov 19, 2018 26.28 26.40 25.52 25.63 1,618,863 -0.67(-2.55%)
Nov 16, 2018 26.23 26.67 25.89 26.30 1,398,400 -0.20(-0.75%)
Nov 15, 2018 26.00 26.59 25.78 26.50 2,022,100 +0.55(+2.12%)
Nov 14, 2018 26.42 26.43 25.57 25.95 2,231,143 -0.12(-0.46%)
Nov 13, 2018 26.50 26.80 26.02 26.07 1,945,537 -0.29(-1.10%)
Nov 12, 2018 27.51 27.62 26.32 26.36 2,558,998 -1.13(-4.11%)
Nov 09, 2018 27.47 27.75 27.20 27.49 1,934,600 -0.10(-0.36%)
Nov 08, 2018 27.40 27.75 27.20 27.59 2,202,919 -0.07(-0.25%)
Nov 07, 2018 27.04 28.06 26.87 27.66 2,658,487 +0.72(+2.67%)
Nov 06, 2018 26.44 26.99 25.67 26.94 3,815,986 -1.05(-3.75%)
Nov 05, 2018 28.12 28.32 27.70 27.99 2,136,180 +0.16(+0.57%)
Nov 02, 2018 28.28 28.45 27.14 27.83 2,336,000 -0.40(-1.42%)
Nov 01, 2018 27.20 28.72 26.68 28.23 4,682,118 +1.83(+6.93%)
Oct 31, 2018 26.19 26.65 26.07 26.40 1,854,040 +0.46(+1.77%)
Oct 30, 2018 24.74 25.96 24.74 25.94 1,684,270 +1.21(+4.89%)
Oct 29, 2018 25.19 25.43 24.52 24.73 1,838,101 -0.15(-0.60%)
Oct 26, 2018 25.50 25.68 24.80 24.88 1,857,500 -0.88(-3.42%)
Oct 25, 2018 25.25 25.85 25.18 25.76 2,196,877 +0.75(+3.00%)
Oct 24, 2018 26.41 26.73 25.00 25.01 2,978,935 -1.49(-5.62%)
Oct 23, 2018 26.56 26.90 26.21 26.50 2,149,465 -0.33(-1.23%)
Oct 22, 2018 26.57 26.91 26.38 26.83 4,402,119 +0.30(+1.13%)
Oct 19, 2018 26.35 26.71 26.05 26.53 2,116,900 +0.23(+0.87%)
Oct 18, 2018 26.22 26.31 26.02 26.30 1,968,566 +0.06(+0.23%)
Oct 17, 2018 25.99 26.43 25.87 26.24 2,384,079 +0.25(+0.96%)
Oct 16, 2018 25.62 26.02 25.29 25.99 2,162,133 +0.49(+1.92%)
Oct 15, 2018 24.97 25.62 24.83 25.50 2,248,055 +0.51(+2.04%)
Oct 12, 2018 25.19 25.63 24.69 24.99 2,518,900 +0.15(+0.60%)
Oct 11, 2018 24.97 25.41 24.81 24.84 3,003,005 +0.04(+0.16%)
Oct 10, 2018 25.24 25.59 24.77 24.80 2,848,272 -0.73(-2.86%)
Oct 09, 2018 25.32 25.76 25.15 25.53 3,687,949 +0.21(+0.83%)
Oct 08, 2018 24.30 25.40 24.29 25.32 4,967,631 +1.02(+4.20%)
Oct 05, 2018 24.07 24.45 23.89 24.30 2,823,700 +0.25(+1.04%)
Oct 04, 2018 23.44 24.41 23.32 24.05 2,734,838 +0.52(+2.21%)
Oct 03, 2018 23.09 23.61 22.81 23.53 2,630,195 +0.54(+2.35%)
Oct 02, 2018 22.63 23.32 22.61 22.99 2,400,995 +0.25(+1.10%)
Oct 01, 2018 23.31 23.31 22.53 22.74 2,745,518 -0.41(-1.77%)
Sep 28, 2018 23.00 23.25 22.70 23.15 2,390,700 +0.20(+0.87%)
Sep 27, 2018 22.75 23.05 22.65 22.95 2,567,611 +0.30(+1.32%)
Sep 26, 2018 22.85 23.20 22.58 22.65 2,398,299 -0.20(-0.88%)
Sep 25, 2018 23.00 23.10 22.67 22.85 2,611,734 -0.15(-0.65%)
Sep 24, 2018 23.45 23.55 22.80 23.00 1,544,215 -0.50(-2.13%)
Sep 21, 2018 23.30 23.55 23.15 23.50 4,530,500 +0.30(+1.29%)
Sep 20, 2018 22.60 23.26 22.52 23.20 1,972,868 +0.70(+3.11%)
Sep 19, 2018 22.25 22.55 22.00 22.50 1,703,620 +0.20(+0.90%)
Sep 18, 2018 22.40 22.77 22.25 22.30 1,733,176 +0.00(+0.00%)
Sep 17, 2018 22.20 22.40 21.85 22.30 1,683,314 +0.05(+0.22%)
Sep 14, 2018 22.90 22.95 22.05 22.25 1,867,000 -0.55(-2.41%)
Sep 13, 2018 22.15 23.05 22.15 22.80 2,334,001 +0.70(+3.17%)
Sep 12, 2018 21.75 22.20 21.60 22.10 2,372,053 +0.35(+1.61%)
Sep 11, 2018 21.90 22.33 21.45 21.75 2,005,108 -0.25(-1.14%)
Sep 10, 2018 22.85 22.85 21.48 22.00 3,334,677 -0.85(-3.72%)
Sep 07, 2018 22.65 23.05 22.30 22.85 2,068,900 +0.05(+0.22%)
Sep 06, 2018 22.85 23.00 22.55 22.80 1,449,933 -0.05(-0.22%)
Sep 05, 2018 23.40 23.40 22.65 22.85 1,268,152 -0.55(-2.35%)
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.