New York Times Company (NY: NYT )

47.47 USD +0.45 (+0.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 32.42 32.51 31.99 32.01 1,065,000 -0.56(-1.72%)
Jan 30, 2020 31.84 32.65 31.72 32.57 1,608,335 +0.39(+1.21%)
Jan 29, 2020 32.94 33.15 32.15 32.18 913,332 -0.62(-1.89%)
Jan 28, 2020 32.79 33.03 32.71 32.80 686,844 +0.11(+0.34%)
Jan 27, 2020 32.16 32.90 32.12 32.69 1,379,711 +0.01(+0.03%)
Jan 24, 2020 33.63 33.67 32.19 32.68 1,367,000 -0.87(-2.59%)
Jan 23, 2020 33.71 33.90 33.18 33.55 1,205,880 -0.25(-0.74%)
Jan 22, 2020 33.67 35.29 33.51 33.80 1,237,755 +0.13(+0.39%)
Jan 21, 2020 33.77 33.90 33.46 33.67 1,042,116 -0.19(-0.56%)
Jan 17, 2020 33.67 34.02 33.64 33.86 1,026,000 +0.22(+0.65%)
Jan 16, 2020 33.38 33.65 33.08 33.64 1,157,643 +0.41(+1.23%)
Jan 15, 2020 33.04 33.25 32.74 33.23 1,211,813 +0.28(+0.85%)
Jan 14, 2020 31.76 33.08 31.57 32.95 2,702,920 +1.45(+4.60%)
Jan 13, 2020 31.31 31.55 31.03 31.50 1,530,860 +0.25(+0.80%)
Jan 10, 2020 31.60 31.71 31.16 31.25 1,261,100 -0.27(-0.86%)
Jan 09, 2020 32.65 32.75 31.42 31.52 1,048,416 -1.02(-3.13%)
Jan 08, 2020 32.48 32.75 32.27 32.54 1,818,648 +0.08(+0.25%)
Jan 07, 2020 32.63 32.86 32.45 32.46 742,126 -0.36(-1.10%)
Jan 06, 2020 32.57 32.94 32.44 32.82 1,170,453 +0.05(+0.15%)
Jan 03, 2020 32.00 32.80 31.91 32.77 884,700 +0.18(+0.55%)
Jan 02, 2020 32.28 32.60 32.11 32.59 1,008,053 +0.42(+1.31%)
Dec 31, 2019 32.06 32.30 31.97 32.17 891,500 +0.02(+0.06%)
Dec 30, 2019 32.00 32.28 31.86 32.15 1,129,679 +0.10(+0.31%)
Dec 27, 2019 32.67 32.75 32.03 32.05 950,100 -0.59(-1.81%)
Dec 26, 2019 32.52 32.72 32.00 32.64 1,321,340 +0.20(+0.62%)
Dec 24, 2019 32.76 32.90 32.43 32.44 361,100 -0.25(-0.76%)
Dec 23, 2019 32.78 33.04 32.53 32.69 1,502,110 -0.01(-0.03%)
Dec 20, 2019 33.30 33.40 32.69 32.70 2,189,800 -0.53(-1.59%)
Dec 19, 2019 33.44 33.58 33.16 33.23 1,163,624 -0.17(-0.51%)
Dec 18, 2019 33.07 33.54 32.99 33.40 1,783,223 +0.41(+1.24%)
Dec 17, 2019 32.85 33.09 32.62 32.99 613,469 +0.13(+0.40%)
Dec 16, 2019 32.93 33.26 32.75 32.86 1,389,072 +0.14(+0.43%)
Dec 13, 2019 33.21 33.40 32.65 32.72 1,571,900 -0.60(-1.80%)
Dec 12, 2019 32.32 33.38 32.27 33.32 1,826,630 +0.97(+3.00%)
Dec 11, 2019 32.41 32.47 32.17 32.35 608,891 +0.00(+0.00%)
Dec 10, 2019 32.28 32.46 32.18 32.35 644,495 +0.07(+0.22%)
Dec 09, 2019 32.29 32.47 32.16 32.28 753,175 -0.07(-0.22%)
Dec 06, 2019 32.17 32.43 31.98 32.35 1,408,000 +0.51(+1.60%)
Dec 05, 2019 31.10 31.98 31.08 31.84 2,692,278 +0.79(+2.54%)
Dec 04, 2019 31.27 31.68 31.05 31.05 1,953,267 -0.18(-0.58%)
Dec 03, 2019 31.96 32.01 31.09 31.23 1,403,185 -1.07(-3.31%)
Dec 02, 2019 32.25 32.41 31.95 32.30 1,180,533 +0.05(+0.16%)
Nov 29, 2019 32.18 32.39 32.07 32.25 488,300 +0.08(+0.25%)
Nov 27, 2019 32.32 32.46 32.05 32.17 1,138,300 +0.00(+0.00%)
Nov 26, 2019 31.77 32.19 31.57 32.17 1,036,584 +0.43(+1.35%)
Nov 25, 2019 31.40 31.99 31.16 31.74 1,361,283 +0.50(+1.60%)
Nov 22, 2019 31.07 31.42 30.58 31.24 859,400 +0.35(+1.13%)
Nov 21, 2019 31.22 31.30 30.78 30.89 1,581,021 -0.34(-1.09%)
Nov 20, 2019 31.58 31.87 30.78 31.23 1,981,315 -0.55(-1.73%)
Nov 19, 2019 31.72 31.93 31.30 31.78 2,009,019 +0.05(+0.16%)
Nov 18, 2019 31.46 31.75 31.18 31.73 788,508 +0.14(+0.44%)
Nov 15, 2019 31.34 31.64 31.18 31.59 633,800 +0.43(+1.38%)
Nov 14, 2019 30.78 31.17 30.63 31.16 933,446 +0.23(+0.74%)
Nov 13, 2019 30.58 31.05 30.45 30.93 931,234 +0.12(+0.39%)
Nov 12, 2019 31.18 31.25 30.65 30.81 888,982 -0.38(-1.22%)
Nov 11, 2019 30.79 31.41 30.63 31.19 717,900 +0.22(+0.71%)
Nov 08, 2019 30.20 30.98 30.08 30.97 880,900 +0.76(+2.52%)
Nov 07, 2019 31.20 31.44 29.93 30.21 1,828,639 -0.48(-1.56%)
Nov 06, 2019 31.76 31.76 28.61 30.69 5,523,207 -1.23(-3.85%)
Nov 05, 2019 31.90 32.12 31.57 31.92 2,714,613 +0.08(+0.25%)
Nov 04, 2019 31.32 31.91 31.13 31.84 1,971,379 +0.70(+2.25%)
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.