New York Times Company (NY: NYT )

29.66 +0.39 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 29.58 30.38 29.41 29.66 3,007,534 +0.39(+1.33%)
Jun 23, 2022 28.57 29.40 28.34 29.27 1,238,840 +1.02(+3.61%)
Jun 22, 2022 28.43 28.80 28.16 28.25 1,470,577 -0.84(-2.89%)
Jun 21, 2022 29.78 30.26 29.05 29.09 1,312,038 -0.61(-2.05%)
Jun 17, 2022 29.58 30.74 29.58 29.70 1,900,928 +0.25(+0.85%)
Jun 16, 2022 29.20 29.89 29.06 29.45 2,958,861 -0.59(-1.96%)
Jun 15, 2022 28.85 30.82 28.78 30.04 2,890,247 +1.30(+4.52%)
Jun 14, 2022 28.68 29.15 27.85 28.74 3,423,422 -0.25(-0.86%)
Jun 13, 2022 32.08 32.08 28.33 28.99 4,460,395 -3.77(-11.51%)
Jun 10, 2022 32.99 33.65 32.51 32.76 1,191,644 -0.66(-1.97%)
Jun 09, 2022 34.10 34.51 33.39 33.42 1,079,300 -0.86(-2.51%)
Jun 08, 2022 34.65 34.76 34.17 34.28 683,524 -0.27(-0.78%)
Jun 07, 2022 33.98 34.63 33.74 34.55 655,760 +0.20(+0.58%)
Jun 06, 2022 34.65 34.72 34.20 34.35 632,844 +0.09(+0.26%)
Jun 03, 2022 34.44 34.60 33.90 34.26 693,976 -0.43(-1.24%)
Jun 02, 2022 34.30 34.78 34.24 34.69 638,211 +0.49(+1.43%)
Jun 01, 2022 34.80 35.10 34.11 34.20 1,412,967 -0.29(-0.84%)
May 31, 2022 34.47 34.82 33.90 34.49 2,025,144 +0.05(+0.15%)
May 27, 2022 33.42 34.44 33.42 34.44 1,050,253 +1.23(+3.70%)
May 26, 2022 33.28 33.64 32.97 33.21 1,076,613 +0.13(+0.39%)
May 25, 2022 32.29 33.41 32.29 33.08 1,159,035 +0.53(+1.63%)
May 24, 2022 33.86 34.00 32.01 32.55 1,520,346 -1.73(-5.05%)
May 23, 2022 34.37 34.63 33.73 34.28 869,842 -0.02(-0.06%)
May 20, 2022 34.28 34.62 33.67 34.30 1,357,709 +0.51(+1.51%)
May 19, 2022 33.30 34.06 32.92 33.79 1,217,042 +0.44(+1.32%)
May 18, 2022 33.59 33.98 33.27 33.35 1,578,986 -0.48(-1.42%)
May 17, 2022 33.88 34.14 33.01 33.83 1,590,974 +0.57(+1.71%)
May 16, 2022 33.17 33.84 33.15 33.26 1,323,978 -0.28(-0.83%)
May 13, 2022 33.16 33.97 33.03 33.54 2,146,708 +0.80(+2.44%)
May 12, 2022 31.79 32.83 31.68 32.74 1,393,314 +0.48(+1.49%)
May 11, 2022 33.27 34.06 32.17 32.26 1,255,429 -0.94(-2.83%)
May 10, 2022 33.82 34.10 32.65 33.20 1,802,259 -0.31(-0.93%)
May 09, 2022 33.70 34.37 33.40 33.51 1,717,543 -0.85(-2.47%)
May 06, 2022 35.55 35.55 33.59 34.36 2,953,304 -1.48(-4.13%)
May 05, 2022 38.44 38.99 35.73 35.84 3,122,901 -3.65(-9.24%)
May 04, 2022 38.80 40.26 38.12 39.49 2,142,689 +0.63(+1.62%)
May 03, 2022 39.89 40.31 38.65 38.86 1,937,013 -1.16(-2.90%)
May 02, 2022 38.81 40.08 38.25 40.02 2,503,136 +1.70(+4.44%)
Apr 29, 2022 39.66 40.39 38.13 38.32 1,687,032 -1.60(-4.01%)
Apr 28, 2022 39.37 40.01 38.48 39.92 1,211,796 +0.94(+2.41%)
Apr 27, 2022 39.15 39.51 38.68 38.98 1,251,608 -0.17(-0.43%)
Apr 26, 2022 40.08 40.28 39.05 39.15 910,287 -1.04(-2.59%)
Apr 25, 2022 40.00 40.23 39.56 40.19 1,555,496 -0.29(-0.72%)
Apr 22, 2022 41.50 41.89 40.36 40.48 871,856 -1.15(-2.76%)
Apr 21, 2022 43.55 43.63 41.45 41.63 1,087,383 -2.11(-4.82%)
Apr 20, 2022 44.38 44.49 43.01 43.74 1,333,992 -0.55(-1.24%)
Apr 19, 2022 43.65 44.44 43.57 44.29 1,022,402 +0.60(+1.37%)
Apr 18, 2022 43.95 44.32 43.19 43.69 430,877 -0.21(-0.48%)
Apr 14, 2022 45.25 45.25 43.77 43.90 562,064 -1.27(-2.81%)
Apr 13, 2022 44.70 45.66 44.54 45.17 651,474 +0.47(+1.05%)
Apr 12, 2022 45.71 46.21 44.48 44.70 534,403 -0.46(-1.02%)
Apr 11, 2022 44.87 45.47 44.56 45.16 684,944 -0.08(-0.18%)
Apr 08, 2022 45.00 45.62 44.64 45.24 604,070 -0.01(-0.02%)
Apr 07, 2022 45.85 46.29 44.57 45.25 954,625 -0.74(-1.61%)
Apr 06, 2022 45.75 46.47 45.38 45.99 816,187 -0.15(-0.33%)
Apr 05, 2022 46.88 47.11 46.02 46.14 740,873 -0.68(-1.45%)
Apr 04, 2022 45.97 47.04 45.97 46.82 595,014 +0.77(+1.67%)
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.