New York Times Company (NY: NYT )

42.59 USD -0.35 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 42.76 43.00 42.13 42.59 1,762,592 -0.35(-0.82%)
May 14, 2021 42.71 43.35 42.51 42.94 1,392,684 +0.51(+1.20%)
May 13, 2021 42.69 43.27 42.02 42.43 1,646,538 -0.15(-0.35%)
May 12, 2021 43.71 44.11 42.57 42.58 1,963,956 -1.50(-3.40%)
May 11, 2021 44.12 44.48 43.89 44.08 2,011,553 -0.67(-1.50%)
May 10, 2021 44.90 45.90 44.45 44.75 3,342,537 -0.37(-0.82%)
May 07, 2021 44.38 45.38 44.38 45.12 2,662,847 +0.82(+1.85%)
May 06, 2021 43.27 44.93 42.84 44.30 3,630,306 +1.13(+2.62%)
May 05, 2021 43.90 44.79 41.62 43.17 9,455,253 -1.68(-3.75%)
May 04, 2021 45.60 45.82 44.05 44.85 3,875,411 -0.76(-1.67%)
May 03, 2021 45.82 46.89 45.31 45.61 2,077,716 +0.20(+0.44%)
Apr 30, 2021 45.26 45.65 45.00 45.41 2,784,400 -0.28(-0.61%)
Apr 29, 2021 45.95 46.35 45.49 45.69 2,052,504 -0.15(-0.33%)
Apr 28, 2021 46.49 46.50 45.40 45.84 2,239,006 -0.65(-1.40%)
Apr 27, 2021 47.38 47.59 46.37 46.49 1,222,427 -0.74(-1.57%)
Apr 26, 2021 47.25 47.49 46.81 47.23 969,623 -0.01(-0.02%)
Apr 23, 2021 48.44 48.51 47.20 47.24 1,107,800 -1.12(-2.32%)
Apr 22, 2021 48.03 48.55 47.83 48.36 2,381,761 +0.34(+0.71%)
Apr 21, 2021 48.37 48.74 47.75 48.02 1,662,154 -0.46(-0.95%)
Apr 20, 2021 49.13 49.59 48.17 48.48 1,635,820 -0.70(-1.42%)
Apr 19, 2021 49.00 49.25 48.57 49.18 1,474,596 +0.12(+0.24%)
Apr 16, 2021 49.24 49.38 48.69 49.06 1,717,200 -0.12(-0.24%)
Apr 15, 2021 48.36 49.66 48.36 49.18 1,819,101 +1.12(+2.33%)
Apr 14, 2021 48.20 48.72 47.85 48.06 1,046,758 -0.03(-0.06%)
Apr 13, 2021 48.13 48.82 47.88 48.09 1,398,370 +0.05(+0.10%)
Apr 12, 2021 48.42 48.42 47.71 48.04 1,530,014 -0.33(-0.68%)
Apr 09, 2021 48.41 48.41 47.30 48.37 1,020,400 +0.03(+0.06%)
Apr 08, 2021 48.90 49.51 48.15 48.34 1,210,468 -0.52(-1.06%)
Apr 07, 2021 49.53 49.84 48.56 48.86 1,204,196 -0.70(-1.41%)
Apr 06, 2021 50.29 50.40 49.37 49.56 1,381,806 -0.57(-1.14%)
Apr 05, 2021 50.49 50.91 49.82 50.13 1,538,281 -0.36(-0.71%)
Apr 01, 2021 51.72 51.88 50.38 50.49 1,527,400 -0.13(-0.26%)
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.