New York Times Company (NY: NYT )

47.35 USD +1.19 (+2.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 50.00 51.44 50.00 50.62 1,729,592 +0.87(+1.75%)
Mar 30, 2021 48.88 49.87 48.88 49.75 1,987,399 +0.69(+1.41%)
Mar 29, 2021 49.08 49.90 47.54 49.06 2,154,896 +0.22(+0.45%)
Mar 26, 2021 48.18 49.07 47.49 48.84 2,640,400 +0.57(+1.18%)
Mar 25, 2021 46.86 48.83 46.70 48.27 2,525,735 +1.19(+2.53%)
Mar 24, 2021 48.14 48.33 46.78 47.08 2,701,643 -1.18(-2.45%)
Mar 23, 2021 50.33 50.45 47.96 48.26 2,162,700 -1.88(-3.75%)
Mar 22, 2021 50.06 50.45 49.36 50.14 1,601,300 +0.21(+0.42%)
Mar 19, 2021 48.62 50.30 48.29 49.93 2,981,800 +1.31(+2.69%)
Mar 18, 2021 50.07 50.07 48.41 48.62 1,547,191 -1.58(-3.15%)
Mar 17, 2021 51.05 51.62 50.01 50.20 1,427,366 -0.70(-1.38%)
Mar 16, 2021 50.42 51.62 50.42 50.90 1,010,281 +0.82(+1.64%)
Mar 15, 2021 50.79 51.00 48.94 50.08 2,464,919 -0.61(-1.20%)
Mar 12, 2021 50.88 51.07 50.48 50.69 916,200 -0.65(-1.27%)
Mar 11, 2021 51.00 51.57 49.95 51.34 1,335,341 +0.92(+1.82%)
Mar 10, 2021 50.99 51.33 49.76 50.42 1,483,580 -0.10(-0.20%)
Mar 09, 2021 49.92 50.77 49.22 50.52 1,311,336 +1.10(+2.23%)
Mar 08, 2021 50.15 50.60 49.26 49.42 1,277,937 -1.30(-2.56%)
Mar 05, 2021 50.80 51.00 49.11 50.72 1,080,400 +0.26(+0.52%)
Mar 04, 2021 52.44 52.44 49.68 50.46 1,941,407 -1.69(-3.24%)
Mar 03, 2021 54.18 54.51 52.15 52.15 932,317 -1.60(-2.98%)
Mar 02, 2021 55.06 55.80 53.35 53.75 1,585,191 -1.26(-2.29%)
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.