New York Times Company (NY: NYT )

40.86 USD -0.60 (-1.45%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 22.90 22.95 22.45 22.75 1,388,771 -0.05(-0.22%)
May 30, 2018 22.95 23.10 22.70 22.80 1,570,101 -0.05(-0.22%)
May 29, 2018 23.15 23.30 22.50 22.85 1,455,676 -0.50(-2.14%)
May 25, 2018 23.35 23.35 23.35 0 +0.35(+1.52%)
May 24, 2018 23.20 23.20 22.95 23.00 1,495,462 -0.15(-0.65%)
May 23, 2018 23.05 23.20 22.95 23.15 1,651,562 -0.10(-0.43%)
May 22, 2018 23.65 23.95 23.20 23.25 1,700,847 -0.75(-3.12%)
May 21, 2018 23.90 24.50 23.80 24.00 3,010,556 +0.00(+0.00%)
May 18, 2018 23.60 24.10 23.55 24.00 3,268,838 +0.55(+2.35%)
May 17, 2018 23.35 23.60 23.05 23.45 2,641,476 +0.10(+0.43%)
May 16, 2018 23.05 23.45 22.60 23.35 3,170,833 +0.40(+1.74%)
May 15, 2018 22.65 23.10 22.50 22.95 2,144,788 +0.25(+1.10%)
May 14, 2018 22.65 23.05 22.55 22.70 1,852,008 +0.05(+0.22%)
May 11, 2018 22.60 22.65 22.35 22.65 1,657,961 +0.10(+0.44%)
May 10, 2018 23.00 23.00 22.50 22.55 1,253,283 -0.35(-1.53%)
May 09, 2018 22.80 23.05 22.70 22.90 1,358,251 +0.10(+0.44%)
May 08, 2018 23.10 23.20 22.65 22.80 1,303,446 -0.35(-1.51%)
May 07, 2018 22.65 23.40 22.45 23.15 2,824,274 +0.35(+1.54%)
May 04, 2018 23.05 23.23 22.65 22.80 2,420,074 -0.20(-0.87%)
May 03, 2018 23.45 23.50 21.80 23.00 3,474,742 +0.00(+0.00%)
May 02, 2018 22.95 23.45 22.85 23.00 3,247,900 +0.07(+0.31%)
May 01, 2018 23.40 23.45 22.40 22.93 3,581,065 -0.52(-2.22%)
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%)
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.