New York Times Company (NY: NYT )

40.70 USD -0.76 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 23.30 23.30 23.30 0 +0.30(+1.30%)
Aug 30, 2018 24.00 24.05 22.90 23.00 1,883,637 -1.05(-4.37%)
Aug 29, 2018 24.05 24.17 23.85 24.05 1,039,198 +0.10(+0.42%)
Aug 28, 2018 23.75 24.05 23.65 23.95 1,079,588 +0.20(+0.84%)
Aug 27, 2018 23.90 23.90 23.60 23.75 1,203,455 +0.00(+0.00%)
Aug 24, 2018 23.55 23.90 23.40 23.75 1,237,000 +0.30(+1.28%)
Aug 23, 2018 23.65 23.70 23.42 23.45 810,291 -0.10(-0.42%)
Aug 22, 2018 23.65 23.75 23.45 23.55 860,288 -0.10(-0.42%)
Aug 21, 2018 23.60 23.75 23.30 23.65 2,351,888 +0.15(+0.64%)
Aug 20, 2018 23.35 23.90 23.15 23.50 1,606,256 +0.30(+1.29%)
Aug 17, 2018 23.10 23.27 22.92 23.20 1,525,200 +0.05(+0.22%)
Aug 16, 2018 23.05 23.25 22.90 23.15 1,541,081 +0.10(+0.43%)
Aug 15, 2018 23.25 23.30 22.70 23.05 1,467,484 -0.20(-0.86%)
Aug 14, 2018 22.95 23.33 22.83 23.25 2,288,797 +0.50(+2.20%)
Aug 13, 2018 22.60 22.85 22.40 22.75 1,506,624 +0.10(+0.44%)
Aug 10, 2018 22.60 22.80 22.45 22.65 2,127,200 -0.20(-0.88%)
Aug 09, 2018 22.50 22.95 22.40 22.85 1,825,169 +0.15(+0.66%)
Aug 08, 2018 22.75 23.80 22.50 22.70 5,758,739 -1.60(-6.58%)
Aug 07, 2018 24.55 24.65 24.02 24.30 2,943,035 -0.15(-0.61%)
Aug 06, 2018 24.20 24.60 24.10 24.45 960,672 +0.25(+1.03%)
Aug 03, 2018 24.50 24.65 23.90 24.20 986,400 -0.25(-1.02%)
Aug 02, 2018 24.55 24.55 24.15 24.45 1,213,231 -0.10(-0.41%)
Aug 01, 2018 24.65 24.75 24.15 24.55 983,860 -0.25(-1.01%)
Jul 31, 2018 24.25 24.80 24.15 24.80 1,615,570 +0.60(+2.48%)
Jul 30, 2018 23.95 24.30 23.71 24.20 1,365,314 +0.20(+0.83%)
Jul 27, 2018 24.45 24.50 23.75 24.00 2,253,600 -0.45(-1.84%)
Jul 26, 2018 24.60 24.75 24.20 24.45 1,014,402 -0.15(-0.61%)
Jul 25, 2018 24.35 24.70 24.20 24.60 1,357,754 +0.30(+1.23%)
Jul 24, 2018 24.90 24.95 24.20 24.30 2,404,031 -0.60(-2.41%)
Jul 23, 2018 25.45 25.45 24.90 24.90 1,670,597 -0.55(-2.16%)
Jul 20, 2018 25.75 25.90 25.42 25.45 1,260,393 -0.30(-1.17%)
Jul 19, 2018 25.75 25.83 25.55 25.75 765,435 +0.00(+0.00%)
Jul 18, 2018 25.75 25.85 25.50 25.75 487,463 -0.10(-0.39%)
Jul 17, 2018 25.85 25.95 25.52 25.85 1,159,521 +0.05(+0.19%)
Jul 16, 2018 25.60 25.85 25.35 25.80 1,430,120 +0.20(+0.78%)
Jul 13, 2018 26.20 26.35 25.55 25.60 2,274,360 -0.55(-2.10%)
Jul 12, 2018 26.60 26.60 26.15 26.15 1,187,803 -0.30(-1.13%)
Jul 11, 2018 26.50 26.80 26.45 26.45 1,060,750 -0.20(-0.75%)
Jul 10, 2018 26.20 26.85 26.20 26.65 1,492,824 +0.35(+1.33%)
Jul 09, 2018 26.40 26.50 26.10 26.30 950,471 +0.10(+0.38%)
Jul 06, 2018 26.05 26.30 25.85 26.20 903,473 +0.15(+0.58%)
Jul 05, 2018 25.90 26.10 25.70 26.05 1,035,939 +0.30(+1.17%)
Jul 03, 2018 25.75 25.75 25.75 0 -0.50(-1.90%)
Jul 02, 2018 25.85 26.30 25.60 26.25 1,469,498 +0.35(+1.35%)
Jun 29, 2018 26.15 25.70 25.90 1,586,590 -0.10(-0.38%)
Jun 28, 2018 25.85 26.10 25.70 26.00 1,813,421 +0.15(+0.58%)
Jun 27, 2018 26.05 26.05 25.67 25.85 1,848,577 -0.15(-0.58%)
Jun 26, 2018 25.90 26.15 25.80 26.00 1,544,343 +0.05(+0.19%)
Jun 25, 2018 26.55 26.60 25.65 25.95 2,956,520 -0.65(-2.44%)
Jun 22, 2018 26.65 26.75 26.33 26.60 2,310,182 +0.05(+0.19%)
Jun 21, 2018 25.35 26.75 25.17 26.55 3,026,448 +1.30(+5.15%)
Jun 20, 2018 25.10 25.30 24.99 25.25 1,640,356 +0.30(+1.20%)
Jun 19, 2018 24.80 25.05 24.75 24.95 1,429,744 +0.00(+0.00%)
Jun 18, 2018 25.15 25.20 24.90 24.95 2,479,050 -0.40(-1.58%)
Jun 15, 2018 25.40 24.75 25.35 3,479,643 +0.40(+1.60%)
Jun 14, 2018 24.75 25.05 24.65 24.95 2,268,156 +0.20(+0.81%)
Jun 13, 2018 24.05 24.75 24.05 24.75 4,704,106 +0.90(+3.77%)
Jun 12, 2018 24.15 24.20 23.70 23.85 1,238,119 -0.25(-1.04%)
Jun 11, 2018 23.40 24.15 23.40 24.10 1,700,031 +0.65(+2.77%)
Jun 08, 2018 23.40 23.60 23.38 23.45 1,380,332 +0.05(+0.21%)
Jun 07, 2018 23.45 23.50 23.20 23.40 1,558,024 +0.00(+0.00%)
Jun 06, 2018 23.30 23.40 1,653,496 -0.05(-0.21%)
Jun 05, 2018 23.05 23.50 22.85 23.45 1,361,712 +0.45(+1.96%)
Jun 04, 2018 23.10 23.30 22.85 23.00 1,709,241 +0.00(+0.00%)
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.