New York Times Company (NY: NYT )

42.14 USD +1.22 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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%)
Mar 01, 2021 51.90 55.20 51.66 55.01 1,667,242 +3.84(+7.50%)
Feb 26, 2021 52.31 52.35 51.17 51.17 954,700 -0.76(-1.46%)
Feb 25, 2021 52.28 54.27 51.57 51.93 2,112,596 -0.35(-0.67%)
Feb 24, 2021 52.26 53.01 51.70 52.28 1,135,445 -0.29(-0.55%)
Feb 23, 2021 51.53 52.89 50.08 52.57 1,286,990 +0.83(+1.60%)
Feb 22, 2021 50.63 52.86 50.59 51.74 1,954,580 +0.75(+1.47%)
Feb 19, 2021 49.70 51.02 49.36 50.99 1,336,400 +1.15(+2.31%)
Feb 18, 2021 49.62 49.98 48.81 49.84 863,114 +0.16(+0.32%)
Feb 17, 2021 48.90 49.90 48.74 49.68 1,548,646 +0.69(+1.41%)
Feb 16, 2021 48.96 49.16 48.48 48.99 1,334,604 +0.08(+0.16%)
Feb 12, 2021 49.29 49.66 48.14 48.91 1,681,500 -0.55(-1.11%)
Feb 11, 2021 49.38 50.00 48.63 49.46 1,131,666 +0.25(+0.51%)
Feb 10, 2021 49.82 50.60 49.08 49.21 1,271,684 -0.53(-1.07%)
Feb 09, 2021 51.00 51.07 49.51 49.74 1,191,427 -0.85(-1.68%)
Feb 08, 2021 51.14 51.24 49.51 50.59 1,907,212 -0.22(-0.43%)
Feb 05, 2021 51.38 51.97 49.80 50.81 1,784,300 -0.87(-1.68%)
Feb 04, 2021 50.05 52.71 50.03 51.68 3,008,583 +0.55(+1.08%)
Feb 03, 2021 51.02 52.08 50.08 51.13 1,893,800 +0.44(+0.87%)
Feb 02, 2021 49.80 51.27 48.96 50.69 1,500,991 +0.91(+1.83%)
Feb 01, 2021 49.67 50.33 48.53 49.78 1,412,362 +0.19(+0.38%)
Jan 29, 2021 50.03 51.69 49.52 49.59 2,552,000 -0.41(-0.82%)
Jan 28, 2021 55.08 55.58 49.94 50.00 3,407,881 -5.00(-9.09%)
Jan 27, 2021 55.84 58.73 54.91 55.00 6,647,044 -1.16(-2.07%)
Jan 26, 2021 53.66 56.62 53.65 56.16 5,781,398 +2.78(+5.21%)
Jan 25, 2021 50.50 53.57 49.89 53.38 3,210,117 +3.52(+7.06%)
Jan 22, 2021 49.89 50.37 49.13 49.86 795,600 -0.11(-0.22%)
Jan 21, 2021 49.41 50.58 49.11 49.97 801,912 +0.90(+1.83%)
Jan 20, 2021 48.58 49.17 47.82 49.07 937,981 +0.68(+1.41%)
Jan 19, 2021 49.69 49.69 47.53 48.39 934,979 -0.63(-1.29%)
Jan 15, 2021 49.37 49.98 48.10 49.02 1,218,000 -0.09(-0.18%)
Jan 14, 2021 48.30 49.37 48.24 49.11 1,100,264 +1.01(+2.10%)
Jan 13, 2021 46.87 48.34 45.96 48.10 1,444,051 +1.12(+2.38%)
Jan 12, 2021 48.20 48.77 46.79 46.98 1,105,396 -1.36(-2.81%)
Jan 11, 2021 47.61 48.57 47.16 48.34 930,664 +0.30(+0.62%)
Jan 08, 2021 47.87 48.69 47.67 48.04 789,000 +0.42(+0.88%)
Jan 07, 2021 48.14 48.61 46.98 47.62 1,661,234 -0.73(-1.51%)
Jan 06, 2021 48.27 49.53 48.03 48.35 1,753,451 +0.26(+0.54%)
Jan 05, 2021 49.16 49.81 47.84 48.09 1,554,406 -1.11(-2.26%)
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.