Skip to main content

New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 42.40 42.90 41.79 42.83 1,714,494 +0.20(+0.48%)
Feb 25, 2022 41.13 42.73 41.39 42.62 1,818,007 +1.07(+2.58%)
Feb 24, 2022 38.51 41.75 38.51 41.55 2,108,061 +2.22(+5.64%)
Feb 23, 2022 40.53 40.67 39.24 39.33 967,983 -1.08(-2.67%)
Feb 22, 2022 39.98 40.96 39.95 40.41 1,147,023 +0.07(+0.17%)
Feb 18, 2022 40.34 0 -0.18(-0.43%)
Feb 17, 2022 41.34 41.51 40.25 40.52 886,834 -1.29(-3.07%)
Feb 16, 2022 41.50 42.12 41.31 41.81 821,448 -0.19(-0.46%)
Feb 15, 2022 41.34 42.01 41.12 42.00 1,345,450 +0.96(+2.35%)
Feb 14, 2022 40.61 41.54 40.57 41.04 1,353,494 +0.44(+1.08%)
Feb 11, 2022 40.14 40.80 39.46 40.60 1,518,078 +0.48(+1.19%)
Feb 10, 2022 40.76 41.43 39.81 40.12 887,804 -1.21(-2.92%)
Feb 09, 2022 40.16 41.35 39.70 41.33 1,428,169 +1.54(+3.87%)
Feb 08, 2022 39.55 40.29 39.41 39.79 791,464 +0.17(+0.42%)
Feb 07, 2022 40.59 40.80 39.57 39.62 981,153 -1.00(-2.47%)
Feb 04, 2022 40.26 41.09 39.81 40.63 1,055,479 +0.15(+0.36%)
Feb 03, 2022 39.87 40.48 2,091,750 +0.01(+0.02%)
Feb 02, 2022 40.16 42.96 39.93 40.47 3,430,486 +0.30(+0.75%)
Feb 01, 2022 39.52 40.86 39.10 40.17 3,210,169 +1.20(+3.07%)
Jan 31, 2022 37.85 39.09 38.97 1,603,224 +1.28(+3.38%)
Jan 28, 2022 36.66 37.72 36.29 37.70 772,369 +1.10(+3.01%)
Jan 27, 2022 36.86 37.78 36.57 36.60 1,046,586 -0.09(-0.24%)
Jan 26, 2022 37.81 38.14 36.58 36.68 922,088 -0.56(-1.52%)
Jan 25, 2022 37.88 38.05 36.91 37.25 1,042,829 -1.27(-3.29%)
Jan 24, 2022 38.65 38.65 36.48 38.51 1,744,644 -0.21(-0.55%)
Jan 21, 2022 39.34 39.70 38.50 38.73 1,501,501 -0.94(-2.38%)
Jan 20, 2022 40.89 41.37 39.52 39.67 1,159,472 -0.92(-2.25%)
Jan 19, 2022 40.65 41.10 40.21 40.59 2,309,822 +0.01(+0.02%)
Jan 18, 2022 41.33 41.64 40.31 40.58 3,006,968 -1.32(-3.16%)
Jan 14, 2022 41.90 0 -0.29(-0.69%)
Jan 13, 2022 43.17 43.41 42.15 42.19 970,549 -0.87(-2.01%)
Jan 12, 2022 43.06 43.50 42.79 43.06 1,150,812 -0.13(-0.29%)
Jan 11, 2022 41.36 43.20 40.96 43.19 1,541,243 +1.81(+4.38%)
Jan 10, 2022 41.39 41.74 41.13 41.38 2,292,034 -0.20(-0.49%)
Jan 07, 2022 46.17 46.17 41.22 41.58 4,558,741 -4.97(-10.69%)
Jan 06, 2022 44.43 47.06 43.92 46.56 1,716,398 +2.08(+4.68%)
Jan 05, 2022 45.75 46.30 44.45 44.47 1,006,167 -1.43(-3.12%)
Jan 04, 2022 46.59 46.93 44.82 45.90 1,184,180 -0.95(-2.04%)
Jan 03, 2022 46.92 47.07 45.98 46.86 1,012,244 -0.10(-0.21%)
Dec 31, 2021 46.86 47.26 46.56 46.96 699,053 +0.08(+0.17%)
Dec 30, 2021 46.68 47.25 46.51 46.88 760,206 +0.48(+1.03%)
Dec 29, 2021 46.47 46.79 46.03 46.40 412,498 +0.01(+0.02%)
Dec 28, 2021 46.27 46.66 45.89 46.39 644,901 +0.08(+0.17%)
Dec 27, 2021 46.28 46.63 45.93 46.31 731,604 +0.25(+0.55%)
Dec 23, 2021 45.48 46.10 45.30 46.06 429,971 +0.71(+1.56%)
Dec 22, 2021 45.35 46.01 44.97 45.35 605,429 +0.17(+0.37%)
Dec 21, 2021 43.99 45.27 43.60 45.19 1,049,512 +1.14(+2.58%)
Dec 20, 2021 44.04 44.28 43.63 44.05 1,194,480 -0.30(-0.68%)
Dec 17, 2021 43.83 44.73 43.64 44.35 2,681,293 +0.46(+1.04%)
Dec 16, 2021 43.89 44.78 43.76 43.89 935,980 +0.28(+0.65%)
Dec 15, 2021 43.20 43.75 42.74 43.61 842,075 +0.21(+0.49%)
Dec 14, 2021 43.58 43.97 42.79 43.40 783,995 -0.51(-1.15%)
Dec 13, 2021 43.55 44.23 43.23 43.90 998,578 +0.19(+0.44%)
Dec 10, 2021 44.24 44.72 43.30 43.71 640,241 -0.47(-1.06%)
Dec 09, 2021 45.54 45.64 44.01 44.18 618,468 -1.34(-2.95%)
Dec 08, 2021 45.27 45.87 44.93 45.52 715,163 +0.42(+0.93%)
Dec 07, 2021 45.78 46.23 44.88 45.10 1,040,075 -0.18(-0.39%)
Dec 06, 2021 44.24 45.65 43.63 45.27 1,337,697 -0.88(-1.90%)
Dec 03, 2021 45.87 46.39 45.58 46.15 774,415 +0.44(+0.96%)
Dec 02, 2021 44.18 45.88 44.18 45.71 1,015,061 +1.30(+2.93%)
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.