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 (%)
May 31, 2019 31.87 32.31 31.57 31.82 2,357,000 -0.38(-1.18%)
May 30, 2019 31.79 32.56 31.62 32.20 2,861,424 +0.52(+1.64%)
May 29, 2019 33.33 33.39 31.67 31.68 3,542,908 -1.84(-5.49%)
May 28, 2019 33.95 34.26 33.49 33.52 1,377,340 -0.43(-1.27%)
May 24, 2019 34.18 34.34 33.92 33.95 799,200 -0.07(-0.21%)
May 23, 2019 34.32 34.32 33.62 34.02 980,240 -0.58(-1.68%)
May 22, 2019 34.46 34.83 34.46 34.60 1,149,847 +0.00(+0.00%)
May 21, 2019 34.50 34.68 34.22 34.60 1,031,442 -0.11(-0.32%)
May 20, 2019 34.37 34.87 34.28 34.71 1,104,252 +0.28(+0.81%)
May 17, 2019 33.80 34.69 33.80 34.43 1,649,200 +0.27(+0.79%)
May 16, 2019 33.85 34.44 33.65 34.16 1,419,401 +0.38(+1.12%)
May 15, 2019 32.90 33.82 32.80 33.78 1,789,753 +0.51(+1.53%)
May 14, 2019 32.84 33.49 32.68 33.27 1,757,083 +0.60(+1.84%)
May 13, 2019 33.20 33.46 32.33 32.67 1,660,872 -1.05(-3.11%)
May 10, 2019 34.71 34.82 32.95 33.72 2,088,100 -1.08(-3.10%)
May 09, 2019 34.22 34.83 34.04 34.80 1,939,435 +0.50(+1.46%)
May 08, 2019 33.16 34.37 32.27 34.30 5,084,451 +1.45(+4.41%)
May 07, 2019 34.09 34.21 32.70 32.85 2,444,255 -1.49(-4.34%)
May 06, 2019 33.16 34.58 33.07 34.34 2,586,231 +0.72(+2.14%)
May 03, 2019 33.09 33.65 32.89 33.62 1,255,100 +0.75(+2.28%)
May 02, 2019 33.25 33.32 32.24 32.87 2,005,369 -0.37(-1.11%)
May 01, 2019 33.14 33.52 33.07 33.24 939,121 +0.09(+0.27%)
Apr 30, 2019 33.28 33.39 33.00 33.15 2,013,158 +0.00(+0.00%)
Apr 29, 2019 33.16 33.30 32.89 33.15 1,437,311 +0.07(+0.21%)
Apr 26, 2019 32.66 33.40 32.57 33.08 1,906,000 +0.55(+1.69%)
Apr 25, 2019 32.96 33.22 32.25 32.53 1,736,682 -0.57(-1.72%)
Apr 24, 2019 33.10 33.38 32.77 33.10 1,728,080 +0.08(+0.24%)
Apr 23, 2019 32.96 33.36 32.96 33.02 1,969,066 +0.08(+0.24%)
Apr 22, 2019 33.54 33.69 32.80 32.94 2,003,237 -0.70(-2.08%)
Apr 18, 2019 33.86 33.98 33.56 33.64 883,500 -0.24(-0.71%)
Apr 17, 2019 34.14 34.15 33.71 33.88 1,183,113 -0.07(-0.21%)
Apr 16, 2019 33.81 34.14 33.57 33.95 1,627,548 +0.26(+0.77%)
Apr 15, 2019 33.94 34.14 33.66 33.69 1,087,982 -0.32(-0.94%)
Apr 12, 2019 34.08 34.31 33.88 34.01 1,177,200 +0.11(+0.32%)
Apr 11, 2019 33.87 33.99 33.58 33.90 1,247,020 +0.10(+0.30%)
Apr 10, 2019 33.39 33.88 33.25 33.80 1,482,194 +0.54(+1.62%)
Apr 09, 2019 33.41 33.66 33.18 33.26 1,283,639 -0.31(-0.92%)
Apr 08, 2019 33.49 33.70 33.14 33.57 1,554,600 +0.01(+0.03%)
Apr 05, 2019 33.54 33.83 33.46 33.56 1,687,800 +0.00(+0.00%)
Apr 04, 2019 33.52 33.95 33.35 33.56 2,325,801 +0.11(+0.33%)
Apr 03, 2019 33.78 33.86 33.35 33.45 1,189,342 -0.06(-0.18%)
Apr 02, 2019 33.47 33.58 33.07 33.51 1,341,577 -0.01(-0.03%)
Apr 01, 2019 33.11 33.55 32.96 33.52 1,304,211 +0.67(+2.04%)
Mar 29, 2019 33.07 33.14 32.55 32.85 1,986,200 +0.05(+0.15%)
Mar 28, 2019 32.85 32.96 32.24 32.80 2,013,112 +0.06(+0.18%)
Mar 27, 2019 32.68 32.98 32.27 32.74 1,762,322 +0.13(+0.40%)
Mar 26, 2019 32.87 33.17 32.31 32.61 1,825,133 +0.03(+0.09%)
Mar 25, 2019 32.58 33.04 32.41 32.58 2,526,993 -0.02(-0.06%)
Mar 22, 2019 33.54 33.66 32.54 32.60 2,093,200 -1.12(-3.32%)
Mar 21, 2019 33.40 33.83 33.40 33.72 2,046,112 +0.37(+1.11%)
Mar 20, 2019 33.98 33.98 33.03 33.35 1,971,438 -0.63(-1.85%)
Mar 19, 2019 34.33 34.40 33.85 33.98 1,768,208 -0.14(-0.41%)
Mar 18, 2019 34.25 34.85 34.08 34.12 2,000,045 -0.13(-0.38%)
Mar 15, 2019 34.25 34.39 33.97 34.25 2,229,300 +0.07(+0.20%)
Mar 14, 2019 34.55 34.68 34.08 34.18 1,115,656 -0.31(-0.90%)
Mar 13, 2019 34.35 34.60 34.27 34.49 1,814,276 +0.29(+0.85%)
Mar 12, 2019 33.93 34.35 33.74 34.20 1,600,215 +0.22(+0.65%)
Mar 11, 2019 33.47 34.08 33.24 33.98 1,651,910 +0.64(+1.92%)
Mar 08, 2019 33.10 33.51 32.91 33.34 1,446,100 +0.09(+0.27%)
Mar 07, 2019 33.35 33.62 33.23 33.25 1,235,490 -0.13(-0.39%)
Mar 06, 2019 33.67 33.67 33.22 33.38 1,973,258 -0.24(-0.71%)
Mar 05, 2019 33.23 33.75 33.19 33.62 3,612,652 +0.39(+1.17%)
Mar 04, 2019 33.46 33.67 32.84 33.23 1,574,015 -0.09(-0.27%)
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.