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 (%)
Apr 30, 2018 22.90 23.65 22.70 23.45 3,334,980 +1.25(+5.63%)
Apr 27, 2018 22.45 22.45 22.00 22.20 2,386,633 -0.20(-0.89%)
Apr 26, 2018 22.35 22.50 22.20 22.40 2,554,218 +0.05(+0.22%)
Apr 25, 2018 22.15 22.65 22.15 22.35 1,822,955 +0.10(+0.45%)
Apr 24, 2018 22.40 22.70 22.17 22.25 2,287,363 -0.20(-0.89%)
Apr 23, 2018 22.30 22.80 22.11 22.45 3,551,195 +0.20(+0.90%)
Apr 20, 2018 22.35 22.50 22.10 22.25 1,908,148 -0.15(-0.67%)
Apr 19, 2018 22.80 22.85 22.10 22.40 2,147,004 -0.40(-1.75%)
Apr 18, 2018 22.25 23.10 22.20 22.80 2,817,149 +0.40(+1.79%)
Apr 17, 2018 23.05 23.10 22.25 22.40 2,632,140 -0.50(-2.18%)
Apr 16, 2018 23.10 23.25 22.70 22.90 2,454,227 +0.20(+0.88%)
Apr 13, 2018 23.00 23.10 22.45 22.70 1,922,448 -0.25(-1.09%)
Apr 12, 2018 22.85 23.15 22.40 22.95 2,945,236 +0.15(+0.66%)
Apr 11, 2018 22.85 23.25 22.75 22.80 2,369,323 -0.10(-0.44%)
Apr 10, 2018 23.40 23.42 22.88 22.90 2,565,252 -0.35(-1.51%)
Apr 09, 2018 23.70 23.75 23.25 23.25 2,326,839 -0.35(-1.48%)
Apr 06, 2018 22.95 23.90 22.90 23.60 3,493,996 +0.55(+2.39%)
Apr 05, 2018 23.30 23.35 22.90 23.05 2,936,578 -0.15(-0.65%)
Apr 04, 2018 23.05 23.40 23.05 23.20 2,519,090 -0.05(-0.22%)
Apr 03, 2018 23.65 23.65 23.00 23.25 2,418,015 -0.25(-1.06%)
Apr 02, 2018 24.05 24.05 23.15 23.50 4,939,932 -0.60(-2.49%)
Mar 29, 2018 24.10 24.10 24.10 0 +0.65(+2.77%)
Mar 28, 2018 23.15 23.65 23.05 23.45 1,916,932 +0.30(+1.30%)
Mar 27, 2018 23.65 23.80 23.10 23.15 1,789,456 -0.45(-1.91%)
Mar 26, 2018 23.40 23.60 23.10 23.60 1,794,436 +0.50(+2.16%)
Mar 23, 2018 23.15 23.50 22.92 23.10 2,074,503 +0.00(+0.00%)
Mar 22, 2018 23.80 23.90 23.05 23.10 2,239,286 -0.80(-3.35%)
Mar 21, 2018 23.70 24.10 23.62 23.90 1,920,724 +0.25(+1.06%)
Mar 20, 2018 23.70 23.98 23.50 23.65 2,102,968 +0.00(+0.00%)
Mar 19, 2018 23.80 23.95 23.55 23.65 1,673,541 -0.30(-1.25%)
Mar 16, 2018 24.50 24.65 23.90 23.95 2,053,980 -0.35(-1.44%)
Mar 15, 2018 24.65 24.65 24.00 24.30 1,279,684 -0.35(-1.42%)
Mar 14, 2018 24.75 24.90 24.17 24.65 2,016,113 -0.45(-1.79%)
Mar 13, 2018 25.20 25.33 24.90 25.10 1,760,981 -0.10(-0.40%)
Mar 12, 2018 24.65 25.40 24.65 25.20 2,714,904 +0.45(+1.82%)
Mar 09, 2018 24.10 24.80 24.05 24.75 1,857,304 +0.70(+2.91%)
Mar 08, 2018 24.30 24.45 23.75 24.05 1,212,882 -0.25(-1.03%)
Mar 07, 2018 24.70 24.30 1,386,137 -0.10(-0.41%)
Mar 06, 2018 24.15 24.42 24.00 24.40 1,476,246 +0.30(+1.24%)
Mar 05, 2018 24.60 24.70 24.08 24.10 1,697,325 -0.50(-2.03%)
Mar 02, 2018 23.85 24.65 23.70 24.60 1,979,085 +0.65(+2.71%)
Mar 01, 2018 24.00 24.12 23.60 23.95 2,270,868 -0.15(-0.62%)
Feb 28, 2018 24.75 24.85 24.10 24.10 2,419,099 -0.65(-2.63%)
Feb 27, 2018 25.25 25.30 24.55 24.75 2,277,673 -0.60(-2.37%)
Feb 26, 2018 25.40 25.70 25.20 25.35 1,698,878 +0.05(+0.20%)
Feb 23, 2018 25.20 25.30 24.85 25.30 1,807,581 +0.15(+0.60%)
Feb 22, 2018 25.00 25.65 25.00 25.15 2,055,566 +0.15(+0.60%)
Feb 21, 2018 25.15 25.40 24.77 25.00 2,242,509 -0.25(-0.99%)
Feb 20, 2018 24.70 25.55 24.70 25.25 2,535,225 +0.20(+0.80%)
Feb 16, 2018 25.05 25.05 25.05 0 -0.15(-0.60%)
Feb 15, 2018 24.95 25.30 24.75 25.20 3,337,543 +0.45(+1.82%)
Feb 14, 2018 24.05 25.10 24.00 24.75 2,588,837 +0.60(+2.48%)
Feb 13, 2018 23.95 24.20 23.80 24.15 3,280,512 +0.05(+0.21%)
Feb 12, 2018 24.25 24.39 23.85 24.10 3,065,395 +0.00(+0.00%)
Feb 09, 2018 24.70 24.76 23.20 24.10 5,605,823 -0.30(-1.23%)
Feb 08, 2018 22.65 25.48 22.65 24.40 7,695,748 +2.25(+10.16%)
Feb 07, 2018 22.45 22.85 22.05 22.15 2,757,661 -0.25(-1.12%)
Feb 06, 2018 21.60 22.65 21.30 22.40 2,790,581 -0.05(-0.20%)
Feb 05, 2018 22.80 22.80 21.95 22.45 2,377,717 -0.55(-2.41%)
Feb 02, 2018 23.80 23.80 22.98 23.00 1,571,273 -0.80(-3.36%)
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.