New York Times Company (NY: NYT )

51.35 USD +0.19 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.05 26.25 25.58 25.71 2,526,026 -0.28(-1.08%)
Jan 30, 2019 26.34 26.34 25.82 25.99 1,572,822 -0.19(-0.73%)
Jan 29, 2019 26.04 26.27 25.67 26.18 1,058,306 +0.16(+0.61%)
Jan 28, 2019 26.05 26.19 25.81 26.02 1,529,993 -0.08(-0.31%)
Jan 25, 2019 25.91 26.25 25.69 26.10 1,687,100 +0.34(+1.32%)
Jan 24, 2019 24.78 25.78 24.74 25.76 2,025,351 +0.97(+3.91%)
Jan 23, 2019 25.00 25.00 24.50 24.79 855,873 +0.03(+0.12%)
Jan 22, 2019 24.99 25.07 24.46 24.76 1,736,303 -0.42(-1.67%)
Jan 18, 2019 25.65 25.78 24.92 25.18 2,029,000 -0.32(-1.25%)
Jan 17, 2019 24.99 25.50 24.91 25.50 2,306,173 +0.35(+1.39%)
Jan 16, 2019 24.65 25.16 24.65 25.15 2,105,769 +0.54(+2.19%)
Jan 15, 2019 24.58 24.69 24.17 24.61 1,580,025 +0.06(+0.24%)
Jan 14, 2019 24.26 24.62 24.05 24.55 2,092,852 +0.27(+1.11%)
Jan 11, 2019 23.64 24.31 23.63 24.28 1,538,600 +0.51(+2.15%)
Jan 10, 2019 23.67 24.07 23.64 23.77 1,790,064 +0.02(+0.08%)
Jan 09, 2019 23.53 23.87 23.40 23.75 2,127,880 +0.35(+1.50%)
Jan 08, 2019 22.99 23.40 22.93 23.40 1,851,238 +0.54(+2.36%)
Jan 07, 2019 22.52 22.95 22.42 22.86 2,022,669 +0.39(+1.74%)
Jan 04, 2019 21.70 22.62 21.66 22.47 2,035,700 +1.08(+5.05%)
Jan 03, 2019 21.75 21.90 21.34 21.39 1,539,100 -0.46(-2.11%)
Jan 02, 2019 21.94 22.25 21.81 21.85 2,025,809 -0.44(-1.97%)
Dec 31, 2018 22.62 22.71 21.90 22.29 1,890,700 -0.11(-0.49%)
Dec 28, 2018 22.78 22.85 22.22 22.40 1,315,800 -0.20(-0.88%)
Dec 27, 2018 22.35 22.60 21.67 22.60 2,244,281 -0.08(-0.35%)
Dec 26, 2018 21.99 22.69 21.69 22.68 1,267,925 +0.81(+3.70%)
Dec 24, 2018 21.87 22.19 21.68 21.87 1,347,400 -0.26(-1.17%)
Dec 21, 2018 22.53 23.07 22.01 22.13 2,382,200 -0.41(-1.82%)
Dec 20, 2018 23.01 23.13 22.27 22.54 2,343,524 -0.62(-2.68%)
Dec 19, 2018 23.56 24.05 23.04 23.16 2,639,182 -0.41(-1.74%)
Dec 18, 2018 23.43 23.68 23.09 23.57 2,563,058 +0.28(+1.20%)
Dec 17, 2018 24.44 24.44 23.06 23.29 3,522,334 -1.20(-4.90%)
Dec 14, 2018 25.04 25.47 24.37 24.49 1,598,200 -0.49(-1.96%)
Dec 13, 2018 25.32 25.52 24.84 24.98 1,071,277 -0.26(-1.03%)
Dec 12, 2018 26.06 26.06 25.21 25.24 1,430,139 -0.46(-1.79%)
Dec 11, 2018 25.93 26.02 25.55 25.70 1,339,645 +0.14(+0.55%)
Dec 10, 2018 25.03 25.57 24.89 25.56 1,978,187 +0.45(+1.79%)
Dec 07, 2018 25.84 26.05 24.90 25.11 1,984,000 -0.80(-3.09%)
Dec 06, 2018 26.18 26.22 25.65 25.91 2,267,200 -0.55(-2.08%)
Dec 04, 2018 27.15 27.39 26.31 26.46 2,888,700 -0.62(-2.29%)
Dec 03, 2018 27.23 27.28 26.73 27.08 1,979,460 +0.25(+0.93%)
Nov 30, 2018 26.95 27.23 26.82 26.83 2,077,000 +0.01(+0.04%)
Nov 29, 2018 26.65 26.91 26.30 26.82 1,985,484 +0.07(+0.26%)
Nov 28, 2018 26.57 26.90 26.50 26.75 1,656,765 +0.45(+1.71%)
Nov 27, 2018 26.37 26.62 26.21 26.30 1,529,970 +0.01(+0.04%)
Nov 26, 2018 26.14 26.57 25.96 26.29 1,283,624 +0.44(+1.70%)
Nov 23, 2018 25.27 25.96 25.27 25.85 918,900 +0.47(+1.85%)
Nov 21, 2018 25.38 25.38 25.38 0 +0.58(+2.34%)
Nov 20, 2018 25.30 25.46 24.53 24.80 2,246,326 -0.83(-3.24%)
Nov 19, 2018 26.28 26.40 25.52 25.63 1,618,863 -0.67(-2.55%)
Nov 16, 2018 26.23 26.67 25.89 26.30 1,398,400 -0.20(-0.75%)
Nov 15, 2018 26.00 26.59 25.78 26.50 2,022,100 +0.55(+2.12%)
Nov 14, 2018 26.42 26.43 25.57 25.95 2,231,143 -0.12(-0.46%)
Nov 13, 2018 26.50 26.80 26.02 26.07 1,945,537 -0.29(-1.10%)
Nov 12, 2018 27.51 27.62 26.32 26.36 2,558,998 -1.13(-4.11%)
Nov 09, 2018 27.47 27.75 27.20 27.49 1,934,600 -0.10(-0.36%)
Nov 08, 2018 27.40 27.75 27.20 27.59 2,202,919 -0.07(-0.25%)
Nov 07, 2018 27.04 28.06 26.87 27.66 2,658,487 +0.72(+2.67%)
Nov 06, 2018 26.44 26.99 25.67 26.94 3,815,986 -1.05(-3.75%)
Nov 05, 2018 28.12 28.32 27.70 27.99 2,136,180 +0.16(+0.57%)
Nov 02, 2018 28.28 28.45 27.14 27.83 2,336,000 -0.40(-1.42%)
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.