New York Times Company (NY: NYT )

27.97 -0.74 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 28.40 28.77 27.84 27.97 1,082,563 -0.74(-2.58%)
Sep 22, 2022 29.00 29.07 28.43 28.71 1,135,364 -0.41(-1.41%)
Sep 21, 2022 29.74 29.96 29.08 29.12 1,191,400 -0.47(-1.59%)
Sep 20, 2022 29.81 29.91 29.45 29.59 787,267 -0.49(-1.63%)
Sep 19, 2022 29.67 30.22 29.61 30.08 1,318,249 +0.16(+0.53%)
Sep 16, 2022 30.76 30.76 29.80 29.92 1,726,417 -0.97(-3.14%)
Sep 15, 2022 30.51 31.09 30.43 30.89 944,733 +0.31(+1.01%)
Sep 14, 2022 30.93 30.93 29.89 30.58 1,306,086 -0.42(-1.35%)
Sep 13, 2022 31.06 31.43 30.62 31.00 1,086,416 -0.74(-2.33%)
Sep 12, 2022 32.00 32.13 31.46 31.74 1,536,073 -0.04(-0.13%)
Sep 09, 2022 30.87 31.80 30.87 31.78 722,856 +1.22(+3.99%)
Sep 08, 2022 30.23 30.74 29.94 30.56 611,935 +0.11(+0.36%)
Sep 07, 2022 29.51 30.58 29.51 30.45 705,618 +0.72(+2.42%)
Sep 06, 2022 30.79 30.84 29.56 29.73 1,465,387 -0.92(-3.00%)
Sep 02, 2022 31.34 31.34 30.46 30.65 856,509 -0.32(-1.03%)
Sep 01, 2022 30.60 31.00 30.43 30.97 801,622 +0.48(+1.57%)
Aug 31, 2022 30.87 31.14 30.45 30.49 1,138,480 -0.09(-0.29%)
Aug 30, 2022 30.55 30.69 30.03 30.58 847,012 +0.14(+0.46%)
Aug 29, 2022 30.90 31.13 30.43 30.44 908,725 -0.71(-2.28%)
Aug 26, 2022 32.02 32.14 31.10 31.15 603,696 -0.84(-2.63%)
Aug 25, 2022 31.46 32.00 31.32 31.99 541,713 +0.88(+2.83%)
Aug 24, 2022 31.24 31.66 31.08 31.11 707,403 -0.22(-0.70%)
Aug 23, 2022 31.37 31.73 31.01 31.33 847,041 -0.18(-0.57%)
Aug 22, 2022 31.59 31.99 31.39 31.51 873,327 -0.60(-1.87%)
Aug 19, 2022 32.03 32.33 31.81 32.11 8,236,664 -0.36(-1.11%)
Aug 18, 2022 32.40 32.55 31.96 32.47 717,992 -0.08(-0.25%)
Aug 17, 2022 32.90 32.90 32.37 32.55 736,543 -0.45(-1.36%)
Aug 16, 2022 33.13 33.31 32.78 33.00 810,659 -0.28(-0.84%)
Aug 15, 2022 33.70 33.91 33.11 33.28 816,750 -0.46(-1.36%)
Aug 12, 2022 35.28 35.36 33.66 33.74 2,234,253 -1.31(-3.74%)
Aug 11, 2022 32.08 35.45 31.80 35.05 7,345,441 +3.36(+10.60%)
Aug 10, 2022 31.43 31.91 31.25 31.69 1,720,825 +1.09(+3.56%)
Aug 09, 2022 30.77 31.18 30.46 30.60 1,350,475 -0.37(-1.19%)
Aug 08, 2022 31.26 31.95 30.93 30.97 1,509,844 -0.02(-0.06%)
Aug 05, 2022 30.46 31.22 30.19 30.99 1,319,506 +0.14(+0.45%)
Aug 04, 2022 30.24 31.44 30.24 30.85 1,664,073 +0.04(+0.13%)
Aug 03, 2022 29.83 31.86 29.07 30.81 3,596,815 -0.33(-1.06%)
Aug 02, 2022 31.52 31.68 30.91 31.14 2,517,864 -0.40(-1.27%)
Aug 01, 2022 31.69 32.00 31.07 31.54 1,861,661 -0.41(-1.28%)
Jul 29, 2022 31.79 32.06 31.46 31.95 1,137,570 +0.05(+0.16%)
Jul 28, 2022 31.11 31.99 30.73 31.90 1,043,908 +0.31(+0.98%)
Jul 27, 2022 30.00 31.89 30.00 31.59 1,286,204 +1.81(+6.08%)
Jul 26, 2022 30.67 30.76 29.59 29.78 1,114,376 -1.00(-3.25%)
Jul 25, 2022 30.88 31.23 30.55 30.78 989,632 -0.23(-0.74%)
Jul 22, 2022 30.68 31.07 30.50 31.01 1,091,610 +0.25(+0.81%)
Jul 21, 2022 30.40 30.79 29.91 30.76 1,210,543 -0.06(-0.19%)
Jul 20, 2022 30.84 31.25 30.49 30.82 1,040,003 +0.20(+0.65%)
Jul 19, 2022 29.91 30.67 29.58 30.62 1,249,268 +1.02(+3.45%)
Jul 18, 2022 29.81 29.97 29.53 29.60 1,473,467 -0.02(-0.07%)
Jul 15, 2022 28.97 29.62 28.60 29.62 908,630 +1.10(+3.86%)
Jul 14, 2022 28.46 28.58 28.12 28.52 722,416 -0.27(-0.94%)
Jul 13, 2022 28.65 29.02 28.38 28.79 639,993 -0.39(-1.34%)
Jul 12, 2022 28.94 29.50 28.94 29.18 737,084 +0.30(+1.04%)
Jul 11, 2022 29.21 29.21 28.58 28.88 1,139,487 -0.62(-2.10%)
Jul 08, 2022 29.53 29.87 29.18 29.50 616,953 -0.20(-0.67%)
Jul 07, 2022 29.46 29.73 29.16 29.70 768,570 +0.50(+1.71%)
Jul 06, 2022 29.24 29.60 28.88 29.20 858,629 +0.06(+0.21%)
Jul 05, 2022 28.30 29.14 27.82 29.14 1,079,683 +0.54(+1.89%)
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.