New York Times Company (NY: NYT )

41.69 USD +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.70 23.75 22.95 23.25 2,966,302 -0.30(-1.27%)
Jan 30, 2018 23.10 23.65 23.05 23.55 2,325,898 +0.20(+0.86%)
Jan 29, 2018 22.90 23.60 22.73 23.35 2,745,937 +0.40(+1.74%)
Jan 26, 2018 22.45 23.00 22.25 22.95 3,886,013 +0.50(+2.23%)
Jan 25, 2018 22.45 22.45 21.80 22.45 2,457,053 +0.20(+0.90%)
Jan 24, 2018 22.55 22.75 21.98 22.25 3,190,497 -0.35(-1.55%)
Jan 23, 2018 22.05 22.60 21.90 22.60 3,813,998 +0.60(+2.73%)
Jan 22, 2018 21.65 22.08 21.25 22.00 4,838,590 +0.10(+0.46%)
Jan 19, 2018 20.15 21.98 20.05 21.90 6,688,192 +1.70(+8.42%)
Jan 18, 2018 20.20 20.30 20.00 20.20 1,305,222 +0.00(+0.00%)
Jan 17, 2018 19.95 20.33 19.55 20.20 2,124,856 +0.35(+1.76%)
Jan 16, 2018 20.30 20.30 19.85 19.85 1,607,815 -0.40(-1.98%)
Jan 12, 2018 20.25 20.25 20.25 0 +0.80(+4.11%)
Jan 11, 2018 19.20 19.60 19.10 19.45 1,001,121 +0.20(+1.04%)
Jan 10, 2018 19.15 19.33 19.00 19.25 1,547,974 -0.15(-0.77%)
Jan 09, 2018 18.75 19.55 18.75 19.40 2,273,903 +0.65(+3.47%)
Jan 08, 2018 18.70 19.00 18.50 18.75 1,562,506 +0.00(+0.00%)
Jan 05, 2018 18.35 18.85 18.35 18.75 1,060,191 +0.45(+2.46%)
Jan 04, 2018 18.55 18.60 18.15 18.30 1,642,283 -0.25(-1.35%)
Jan 03, 2018 19.00 19.05 18.42 18.55 1,197,097 -0.40(-2.11%)
Jan 02, 2018 18.60 18.95 18.55 18.95 1,317,737 +0.45(+2.43%)
Dec 29, 2017 18.50 18.50 18.50 0 -0.15(-0.80%)
Dec 28, 2017 18.70 18.73 18.50 18.65 1,100,973 +0.00(+0.00%)
Dec 27, 2017 18.65 18.80 18.50 18.65 661,690 -0.10(-0.53%)
Dec 26, 2017 18.50 18.80 18.45 18.75 929,808 +0.25(+1.35%)
Dec 22, 2017 18.75 18.80 18.50 18.50 1,379,310 -0.25(-1.33%)
Dec 21, 2017 18.55 18.85 18.40 18.75 1,406,520 +0.25(+1.35%)
Dec 20, 2017 18.65 18.70 18.45 18.50 816,395 -0.10(-0.54%)
Dec 19, 2017 18.65 18.70 18.30 18.60 968,631 +0.00(+0.00%)
Dec 18, 2017 18.65 18.80 18.55 18.60 1,520,720 -0.05(-0.27%)
Dec 15, 2017 18.08 18.73 18.08 18.65 3,735,129 +0.55(+3.04%)
Dec 14, 2017 18.25 18.45 18.00 18.10 1,069,019 -0.10(-0.55%)
Dec 13, 2017 18.00 18.35 17.95 18.20 1,507,284 +0.20(+1.11%)
Dec 12, 2017 18.30 18.30 17.90 18.00 1,122,856 -0.20(-1.10%)
Dec 11, 2017 17.85 18.40 17.83 18.20 2,783,069 +0.45(+2.54%)
Dec 08, 2017 17.75 17.95 17.50 17.75 6,931,266 +0.00(+0.00%)
Dec 07, 2017 18.25 18.25 17.60 8,037,072 +0.00(+0.00%)
Dec 06, 2017 18.85 18.85 18.55 18.65 1,041,050 -0.15(-0.80%)
Dec 05, 2017 18.80 18.92 18.60 18.80 1,239,934 +0.10(+0.53%)
Dec 04, 2017 18.90 19.00 18.90 18.70 1,150,056 +0.05(+0.27%)
Dec 01, 2017 18.65 18.67 18.10 18.65 845,857 -0.15(-0.80%)
Nov 30, 2017 18.45 18.80 18.35 18.80 1,240,107 +0.30(+1.62%)
Nov 29, 2017 18.70 18.95 18.40 18.50 1,018,200 -0.15(-0.80%)
Nov 28, 2017 18.35 18.65 18.20 18.65 889,270 +0.35(+1.91%)
Nov 27, 2017 18.25 18.40 18.20 18.30 1,682,382 +0.05(+0.27%)
Nov 24, 2017 18.25 18.30 18.12 18.25 240,061 +0.05(+0.27%)
Nov 22, 2017 18.10 18.30 18.10 18.20 627,257 +0.10(+0.55%)
Nov 21, 2017 17.75 18.10 17.75 18.10 746,852 +0.40(+2.26%)
Nov 20, 2017 17.65 17.80 17.55 17.70 1,070,119 +0.05(+0.28%)
Nov 17, 2017 17.50 17.85 17.50 17.65 1,289,423 +0.05(+0.28%)
Nov 16, 2017 17.30 17.65 17.25 17.60 1,167,115 +0.35(+2.03%)
Nov 15, 2017 17.25 17.40 17.10 17.25 957,010 -0.15(-0.86%)
Nov 14, 2017 17.35 17.55 17.23 17.40 875,098 -0.05(-0.29%)
Nov 13, 2017 17.65 17.70 17.25 17.45 1,115,489 -0.30(-1.69%)
Nov 10, 2017 17.45 17.80 17.35 17.75 934,971 +0.35(+2.01%)
Nov 09, 2017 17.10 17.52 16.95 17.40 917,432 +0.20(+1.16%)
Nov 08, 2017 17.10 17.35 16.98 17.20 1,689,960 +0.10(+0.58%)
Nov 07, 2017 17.30 17.35 17.05 17.10 1,602,171 -0.20(-1.16%)
Nov 06, 2017 17.45 17.50 17.10 17.30 1,506,934 -0.15(-0.86%)
Nov 03, 2017 17.80 17.80 17.35 17.45 2,523,694 -0.40(-2.24%)
Nov 02, 2017 17.90 18.10 17.60 17.85 2,329,605 -0.15(-0.83%)
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.