New York Times Company (NY: NYT )

41.46 USD -0.39 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 33.07 33.14 32.55 32.85 1,986,200 +0.05(+0.15%)
Mar 28, 2019 32.85 32.96 32.24 32.80 2,013,112 +0.06(+0.18%)
Mar 27, 2019 32.68 32.98 32.27 32.74 1,762,322 +0.13(+0.40%)
Mar 26, 2019 32.87 33.17 32.31 32.61 1,825,133 +0.03(+0.09%)
Mar 25, 2019 32.58 33.04 32.41 32.58 2,526,993 -0.02(-0.06%)
Mar 22, 2019 33.54 33.66 32.54 32.60 2,093,200 -1.12(-3.32%)
Mar 21, 2019 33.40 33.83 33.40 33.72 2,046,112 +0.37(+1.11%)
Mar 20, 2019 33.98 33.98 33.03 33.35 1,971,438 -0.63(-1.85%)
Mar 19, 2019 34.33 34.40 33.85 33.98 1,768,208 -0.14(-0.41%)
Mar 18, 2019 34.25 34.85 34.08 34.12 2,000,045 -0.13(-0.38%)
Mar 15, 2019 34.25 34.39 33.97 34.25 2,229,300 +0.07(+0.20%)
Mar 14, 2019 34.55 34.68 34.08 34.18 1,115,656 -0.31(-0.90%)
Mar 13, 2019 34.35 34.60 34.27 34.49 1,814,276 +0.29(+0.85%)
Mar 12, 2019 33.93 34.35 33.74 34.20 1,600,215 +0.22(+0.65%)
Mar 11, 2019 33.47 34.08 33.24 33.98 1,651,910 +0.64(+1.92%)
Mar 08, 2019 33.10 33.51 32.91 33.34 1,446,100 +0.09(+0.27%)
Mar 07, 2019 33.35 33.62 33.23 33.25 1,235,490 -0.13(-0.39%)
Mar 06, 2019 33.67 33.67 33.22 33.38 1,973,258 -0.24(-0.71%)
Mar 05, 2019 33.23 33.75 33.19 33.62 3,612,652 +0.39(+1.17%)
Mar 04, 2019 33.46 33.67 32.84 33.23 1,574,015 -0.09(-0.27%)
Mar 01, 2019 33.21 33.33 32.78 33.32 2,198,000 +0.47(+1.43%)
Feb 28, 2019 33.39 33.53 32.83 32.85 2,146,170 -0.44(-1.32%)
Feb 27, 2019 32.38 33.50 32.36 33.29 2,684,042 +0.87(+2.68%)
Feb 26, 2019 32.28 32.49 32.21 32.42 1,467,642 -0.02(-0.06%)
Feb 25, 2019 32.61 32.84 32.39 32.44 2,089,107 -0.01(-0.03%)
Feb 22, 2019 32.25 32.62 32.13 32.45 1,477,200 +0.32(+1.00%)
Feb 21, 2019 31.81 32.22 31.45 32.13 1,936,655 +0.26(+0.82%)
Feb 20, 2019 31.99 32.08 31.72 31.87 2,011,857 -0.09(-0.28%)
Feb 19, 2019 31.81 32.08 31.59 31.96 2,538,127 -0.07(-0.22%)
Feb 15, 2019 32.15 32.25 30.41 32.03 2,220,300 +0.07(+0.22%)
Feb 14, 2019 31.30 31.99 31.14 31.96 2,298,597 +0.59(+1.88%)
Feb 13, 2019 31.43 31.59 30.99 31.37 2,207,143 -0.05(-0.16%)
Feb 12, 2019 31.51 32.02 31.26 31.42 3,703,034 +0.17(+0.54%)
Feb 11, 2019 31.35 31.55 31.09 31.25 2,001,472 -0.11(-0.35%)
Feb 08, 2019 30.37 31.38 30.25 31.36 3,146,800 +0.76(+2.48%)
Feb 07, 2019 29.62 30.74 29.43 30.60 6,181,478 +0.91(+3.07%)
Feb 06, 2019 27.95 30.60 27.60 29.69 10,842,480 +2.78(+10.33%)
Feb 05, 2019 26.96 27.15 26.64 26.91 3,757,444 +0.02(+0.07%)
Feb 04, 2019 26.34 27.02 26.20 26.89 2,824,491 +0.55(+2.09%)
Feb 01, 2019 25.71 26.49 25.64 26.34 2,658,700 +0.63(+2.45%)
Jan 31, 2019 26.05 26.25 25.58 25.71 2,526,026 -0.28(-1.08%)
Jan 30, 2019 26.34 26.34 25.82 25.99 1,572,822 -0.19(-0.73%)
Jan 29, 2019 26.04 26.27 25.67 26.18 1,058,306 +0.16(+0.61%)
Jan 28, 2019 26.05 26.19 25.81 26.02 1,529,993 -0.08(-0.31%)
Jan 25, 2019 25.91 26.25 25.69 26.10 1,687,100 +0.34(+1.32%)
Jan 24, 2019 24.78 25.78 24.74 25.76 2,025,351 +0.97(+3.91%)
Jan 23, 2019 25.00 25.00 24.50 24.79 855,873 +0.03(+0.12%)
Jan 22, 2019 24.99 25.07 24.46 24.76 1,736,303 -0.42(-1.67%)
Jan 18, 2019 25.65 25.78 24.92 25.18 2,029,000 -0.32(-1.25%)
Jan 17, 2019 24.99 25.50 24.91 25.50 2,306,173 +0.35(+1.39%)
Jan 16, 2019 24.65 25.16 24.65 25.15 2,105,769 +0.54(+2.19%)
Jan 15, 2019 24.58 24.69 24.17 24.61 1,580,025 +0.06(+0.24%)
Jan 14, 2019 24.26 24.62 24.05 24.55 2,092,852 +0.27(+1.11%)
Jan 11, 2019 23.64 24.31 23.63 24.28 1,538,600 +0.51(+2.15%)
Jan 10, 2019 23.67 24.07 23.64 23.77 1,790,064 +0.02(+0.08%)
Jan 09, 2019 23.53 23.87 23.40 23.75 2,127,880 +0.35(+1.50%)
Jan 08, 2019 22.99 23.40 22.93 23.40 1,851,238 +0.54(+2.36%)
Jan 07, 2019 22.52 22.95 22.42 22.86 2,022,669 +0.39(+1.74%)
Jan 04, 2019 21.70 22.62 21.66 22.47 2,035,700 +1.08(+5.05%)
Jan 03, 2019 21.75 21.90 21.34 21.39 1,539,100 -0.46(-2.11%)
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.