New York Times Company (NY: NYT )

51.16 USD +0.98 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 50.39 51.37 50.30 51.16 922,692 +0.98(+1.95%)
Sep 22, 2021 49.96 50.57 49.82 50.18 957,557 +0.37(+0.74%)
Sep 21, 2021 48.91 50.10 48.91 49.81 1,818,382 +1.11(+2.28%)
Sep 20, 2021 47.85 48.80 47.63 48.70 2,456,842 +0.03(+0.06%)
Sep 17, 2021 48.90 49.27 48.48 48.67 6,602,926 -0.03(-0.06%)
Sep 16, 2021 49.48 49.65 48.61 48.70 1,290,827 -0.84(-1.70%)
Sep 15, 2021 49.23 49.59 48.99 49.54 2,357,888 +0.07(+0.14%)
Sep 14, 2021 49.93 50.23 49.38 49.47 863,433 -0.33(-0.66%)
Sep 13, 2021 50.81 50.92 49.50 49.80 1,522,159 -0.75(-1.48%)
Sep 10, 2021 50.40 51.07 50.01 50.55 2,009,140 +0.16(+0.32%)
Sep 09, 2021 50.71 51.00 50.34 50.39 1,198,153 -0.48(-0.94%)
Sep 08, 2021 51.06 51.61 50.58 50.87 2,283,449 -0.38(-0.74%)
Sep 07, 2021 51.67 52.02 51.22 51.25 1,004,346 -0.47(-0.91%)
Sep 03, 2021 52.32 52.48 51.59 51.72 874,386 -0.93(-1.77%)
Sep 02, 2021 52.00 52.81 51.50 52.65 1,913,322 +1.20(+2.33%)
Sep 01, 2021 51.09 51.65 50.90 51.45 1,135,634 +0.67(+1.32%)
Aug 31, 2021 50.56 51.53 50.10 50.78 2,514,291 +0.26(+0.51%)
Aug 30, 2021 50.64 50.75 50.22 50.52 794,836 -0.22(-0.43%)
Aug 27, 2021 50.50 51.08 50.27 50.74 1,996,173 +0.28(+0.55%)
Aug 26, 2021 50.70 50.81 50.28 50.46 994,092 -0.13(-0.26%)
Aug 25, 2021 50.78 51.12 50.23 50.59 511,279 -0.06(-0.12%)
Aug 24, 2021 50.35 50.67 50.15 50.65 1,134,143 +0.31(+0.62%)
Aug 23, 2021 49.80 50.88 49.73 50.34 917,016 +0.53(+1.06%)
Aug 20, 2021 48.66 49.93 48.40 49.81 1,331,541 +1.29(+2.66%)
Aug 19, 2021 48.55 49.02 48.28 48.52 690,900 -0.14(-0.29%)
Aug 18, 2021 48.65 48.93 48.40 48.66 864,326 +0.05(+0.10%)
Aug 17, 2021 48.21 48.65 47.90 48.61 1,189,996 +0.29(+0.60%)
Aug 16, 2021 47.80 48.60 47.31 48.32 1,368,663 +0.41(+0.86%)
Aug 13, 2021 48.31 48.40 47.69 47.91 653,207 -0.47(-0.97%)
Aug 12, 2021 47.34 48.54 47.19 48.38 913,401 +1.18(+2.50%)
Aug 11, 2021 47.42 47.76 46.99 47.20 800,715 -0.40(-0.84%)
Aug 10, 2021 47.48 47.73 47.17 47.60 1,209,094 +0.16(+0.34%)
Aug 09, 2021 47.87 48.07 47.39 47.44 954,635 -0.34(-0.71%)
Aug 06, 2021 47.15 48.35 47.02 47.78 1,345,743 +0.87(+1.85%)
Aug 05, 2021 46.50 47.01 46.27 46.91 1,496,757 +0.39(+0.84%)
Aug 04, 2021 47.81 48.75 46.03 46.52 5,155,858 +3.31(+7.66%)
Aug 03, 2021 43.52 44.10 42.83 43.21 2,446,711 -0.25(-0.58%)
Aug 02, 2021 43.90 43.97 42.92 43.46 1,573,813 -0.32(-0.73%)
Jul 30, 2021 43.87 44.22 43.66 43.78 1,475,694 -0.08(-0.18%)
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 42.69 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%)
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.