New York Times Company (NY: NYT )

43.86 USD -0.43 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 44.42 45.16 43.83 43.86 1,406,445 -0.43(-0.97%)
Jul 28, 2021 43.69 44.47 43.66 44.29 1,682,540 +0.54(+1.23%)
Jul 27, 2021 43.35 43.87 43.10 43.75 1,540,075 +0.31(+0.71%)
Jul 26, 2021 43.14 43.58 42.95 43.44 886,410 +0.22(+0.51%)
Jul 23, 2021 42.45 43.35 42.00 43.22 930,025 +1.18(+2.81%)
Jul 22, 2021 42.25 42.25 41.78 42.04 1,114,082 -0.06(-0.14%)
Jul 21, 2021 42.44 42.88 41.89 42.10 1,584,885 -0.18(-0.43%)
Jul 20, 2021 42.56 42.89 41.68 42.28 1,947,096 -0.41(-0.96%)
Jul 19, 2021 42.68 43.00 42.34 42.69 977,387 -0.02(-0.05%)
Jul 16, 2021 43.00 43.10 42.47 42.71 625,972 -0.10(-0.23%)
Jul 15, 2021 43.06 43.34 42.58 42.81 1,077,457 -0.01(-0.02%)
Jul 14, 2021 43.11 43.17 42.71 42.82 752,941 -0.16(-0.37%)
Jul 13, 2021 43.03 43.35 42.68 42.98 880,033 -0.18(-0.42%)
Jul 12, 2021 43.04 43.20 42.51 43.16 1,021,729 -0.11(-0.25%)
Jul 09, 2021 42.69 43.42 42.61 43.27 725,452 +0.72(+1.69%)
Jul 08, 2021 42.53 43.05 42.17 42.55 1,024,994 -0.45(-1.05%)
Jul 07, 2021 43.18 43.18 42.69 43.00 958,576 -0.19(-0.44%)
Jul 06, 2021 43.90 44.08 42.68 43.19 888,959 -0.78(-1.77%)
Jul 02, 2021 44.49 44.49 43.61 43.97 800,749 -0.36(-0.81%)
Jul 01, 2021 43.82 44.61 43.82 44.33 1,249,866 +0.78(+1.79%)
Jun 30, 2021 43.62 43.85 43.33 43.55 880,697 -0.04(-0.09%)
Jun 29, 2021 44.35 44.93 43.57 43.59 1,592,665 -0.76(-1.71%)
Jun 28, 2021 44.34 44.50 43.92 44.35 2,401,037 +0.23(+0.52%)
Jun 25, 2021 43.16 44.20 43.05 44.12 2,006,230 +1.21(+2.82%)
Jun 24, 2021 42.73 43.18 42.25 42.91 1,216,990 +0.33(+0.78%)
Jun 23, 2021 42.75 42.99 42.53 42.58 1,427,954 -0.07(-0.16%)
Jun 22, 2021 42.21 42.87 41.46 42.65 1,508,767 +0.51(+1.21%)
Jun 21, 2021 40.98 42.19 40.83 42.14 1,369,768 +1.22(+2.98%)
Jun 18, 2021 40.02 41.66 39.99 40.92 2,342,148 +0.60(+1.49%)
Jun 17, 2021 39.89 40.60 39.73 40.32 1,054,712 +0.21(+0.52%)
Jun 16, 2021 41.51 41.51 40.07 40.11 1,329,767 -1.46(-3.51%)
Jun 15, 2021 40.77 41.60 40.26 41.57 2,200,515 +0.87(+2.14%)
Jun 14, 2021 41.37 41.56 40.52 40.70 2,693,084 -0.76(-1.83%)
Jun 11, 2021 41.99 41.99 41.37 41.46 982,556 -0.39(-0.93%)
Jun 10, 2021 42.02 42.25 41.83 41.85 825,566 -0.05(-0.12%)
Jun 09, 2021 41.77 42.52 41.64 41.90 1,408,635 +0.14(+0.34%)
Jun 08, 2021 42.59 42.59 41.46 41.76 1,477,288 -0.62(-1.46%)
Jun 07, 2021 41.81 42.56 41.81 42.38 983,531 +0.57(+1.36%)
Jun 04, 2021 42.16 42.39 41.67 41.81 1,365,870 -0.32(-0.76%)
Jun 03, 2021 42.55 43.09 41.77 42.13 1,304,421 -0.85(-1.98%)
Jun 02, 2021 43.15 43.30 42.04 42.98 1,693,666 -0.17(-0.39%)
Jun 01, 2021 42.80 43.33 42.51 43.15 1,334,780 +0.33(+0.77%)
May 28, 2021 43.30 43.35 42.66 42.82 1,163,340 -0.32(-0.74%)
May 27, 2021 42.51 43.44 42.41 43.14 1,323,172 +0.59(+1.39%)
May 26, 2021 43.65 43.74 42.53 42.55 1,813,028 -1.04(-2.39%)
May 25, 2021 42.70 43.67 42.32 43.59 2,014,242 +1.23(+2.90%)
May 24, 2021 42.01 42.58 41.70 42.36 2,301,944 +0.61(+1.46%)
May 21, 2021 43.07 43.16 41.69 41.75 1,225,875 -1.31(-3.04%)
May 20, 2021 42.00 43.21 41.90 43.06 1,769,057 +1.15(+2.74%)
May 19, 2021 42.06 42.40 41.65 41.91 1,650,546 -0.50(-1.18%)
May 18, 2021 42.57 43.33 42.39 42.41 804,636 -0.18(-0.42%)
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%)
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.