Skip to main content

New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.97 28.04 27.41 27.47 1,616,594 -0.41(-1.49%)
Sep 27, 2019 28.20 28.38 27.63 27.88 1,891,483 -0.14(-0.48%)
Sep 26, 2019 28.29 28.48 27.69 28.02 1,124,564 -0.26(-0.92%)
Sep 25, 2019 28.12 28.58 28.00 28.28 1,263,010 +0.13(+0.45%)
Sep 24, 2019 28.50 28.74 28.13 28.15 2,812,269 -0.37(-1.29%)
Sep 23, 2019 27.90 28.62 27.80 28.52 1,684,281 +0.54(+1.93%)
Sep 20, 2019 27.71 28.20 27.56 27.98 2,670,641 +0.41(+1.50%)
Sep 19, 2019 28.20 28.24 27.50 27.56 1,383,159 -0.64(-2.26%)
Sep 18, 2019 28.25 28.32 27.72 28.20 1,111,864 -0.02(-0.07%)
Sep 17, 2019 27.91 28.50 27.63 28.22 1,916,618 +0.11(+0.38%)
Sep 16, 2019 28.43 28.68 28.10 28.11 4,034,081 -0.41(-1.42%)
Sep 13, 2019 29.02 29.15 28.43 28.52 1,579,986 -0.40(-1.37%)
Sep 12, 2019 29.74 29.74 28.79 28.91 2,056,814 -0.67(-2.25%)
Sep 11, 2019 29.27 29.61 29.03 29.58 1,442,326 +0.47(+1.62%)
Sep 10, 2019 29.53 29.62 28.92 29.10 1,245,809 -0.46(-1.57%)
Sep 09, 2019 29.41 29.61 29.06 29.57 980,131 +0.30(+1.02%)
Sep 06, 2019 29.38 29.73 29.19 29.27 1,061,931 -0.10(-0.33%)
Sep 05, 2019 28.78 29.38 28.21 29.37 2,649,774 +0.72(+2.53%)
Sep 04, 2019 27.91 28.70 27.83 28.64 1,141,048 +1.06(+3.85%)
Sep 03, 2019 27.97 28.12 27.50 27.58 993,805 -0.58(-2.06%)
Aug 30, 2019 28.26 28.30 27.77 28.16 1,531,250 +0.01(+0.03%)
Aug 29, 2019 28.05 28.38 27.98 28.15 839,208 +0.38(+1.35%)
Aug 28, 2019 27.55 28.02 27.26 27.77 812,709 +0.21(+0.77%)
Aug 27, 2019 28.39 28.64 27.54 27.56 822,077 -0.81(-2.86%)
Aug 26, 2019 27.92 28.45 27.70 28.37 2,036,513 +0.81(+2.94%)
Aug 23, 2019 27.95 28.34 27.49 27.56 1,310,278 -0.45(-1.62%)
Aug 22, 2019 27.77 28.09 27.47 28.02 734,000 +0.38(+1.36%)
Aug 21, 2019 27.58 27.90 27.44 27.64 913,312 +0.19(+0.70%)
Aug 20, 2019 27.30 27.58 27.20 27.45 874,045 -0.01(-0.04%)
Aug 19, 2019 27.34 27.96 27.34 27.46 1,264,894 +0.29(+1.06%)
Aug 16, 2019 27.00 27.29 26.96 27.17 1,779,390 +0.21(+0.79%)
Aug 15, 2019 27.00 27.17 26.69 26.95 1,981,593 +0.19(+0.72%)
Aug 14, 2019 27.40 27.48 26.40 26.76 4,174,349 -1.01(-3.65%)
Aug 13, 2019 27.39 28.12 27.17 27.77 2,284,349 +0.39(+1.41%)
Aug 12, 2019 27.38 27.76 27.01 27.39 2,306,219 -0.17(-0.63%)
Aug 09, 2019 29.30 29.42 27.53 27.56 3,959,662 -1.82(-6.20%)
Aug 08, 2019 29.93 30.09 28.79 29.38 4,764,501 -0.75(-2.50%)
Aug 07, 2019 33.47 33.47 27.59 30.14 9,749,713 -4.18(-12.17%)
Aug 06, 2019 34.19 34.34 33.62 34.31 2,209,443 +0.30(+0.88%)
Aug 05, 2019 33.90 34.17 33.49 34.01 1,528,845 -0.44(-1.29%)
Aug 02, 2019 33.99 34.52 33.38 34.46 1,465,612 +0.15(+0.45%)
Aug 01, 2019 34.52 34.93 34.13 34.30 1,549,108 -0.11(-0.31%)
Jul 31, 2019 34.78 34.96 34.16 34.41 1,465,007 -0.38(-1.08%)
Jul 30, 2019 34.14 34.80 34.12 34.78 1,030,145 +0.54(+1.58%)
Jul 29, 2019 34.20 34.43 33.93 34.24 1,459,684 +0.05(+0.14%)
Jul 26, 2019 33.63 34.35 33.50 34.20 1,018,068 +0.73(+2.19%)
Jul 25, 2019 33.39 33.67 33.36 33.46 803,221 +0.14(+0.43%)
Jul 24, 2019 33.03 33.46 32.97 33.32 1,112,798 +0.12(+0.35%)
Jul 23, 2019 33.75 33.89 32.63 33.20 1,443,548 -0.50(-1.49%)
Jul 22, 2019 33.62 34.00 33.51 33.70 1,357,106 +0.29(+0.87%)
Jul 19, 2019 33.65 33.90 33.42 33.42 960,310 -0.10(-0.29%)
Jul 18, 2019 33.74 33.91 33.29 33.51 859,086 -0.32(-0.94%)
Jul 17, 2019 34.06 34.17 33.59 33.83 1,838,627 -0.36(-1.04%)
Jul 16, 2019 33.86 34.33 33.70 34.19 920,842 +0.37(+1.08%)
Jul 15, 2019 34.34 34.48 33.69 33.82 1,497,755 -0.41(-1.21%)
Jul 12, 2019 33.72 34.72 33.64 34.24 2,310,718 +0.60(+1.78%)
Jul 11, 2019 33.27 33.65 33.12 33.64 1,255,276 +0.38(+1.13%)
Jul 10, 2019 33.51 33.68 32.97 33.26 1,500,998 -0.19(-0.58%)
Jul 09, 2019 33.23 33.47 33.10 33.45 1,324,526 +0.05(+0.14%)
Jul 08, 2019 33.29 33.48 33.22 33.41 1,381,231 +0.01(+0.03%)
Jul 05, 2019 32.78 33.40 32.67 33.40 1,513,211 +0.47(+1.43%)
Jul 03, 2019 32.87 32.99 32.64 32.92 794,300 +0.15(+0.47%)
Jul 02, 2019 32.51 32.78 32.23 32.77 2,243,949 +0.23(+0.71%)
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.