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 (%)
Oct 31, 2023 40.52 40.79 39.94 40.22 1,035,018 -0.22(-0.54%)
Oct 30, 2023 39.83 40.53 39.70 40.44 892,592 +0.57(+1.43%)
Oct 27, 2023 40.04 40.35 39.64 39.87 1,294,923 -0.23(-0.57%)
Oct 26, 2023 40.76 40.83 39.88 40.10 1,114,861 -0.63(-1.54%)
Oct 25, 2023 41.53 41.64 40.70 40.73 908,945 -0.98(-2.34%)
Oct 24, 2023 41.67 41.92 41.31 41.71 1,623,473 +0.24(+0.58%)
Oct 23, 2023 41.69 41.89 41.35 41.47 1,442,120 -0.23(-0.55%)
Oct 20, 2023 41.21 41.71 41.05 41.70 1,234,617 +0.49(+1.19%)
Oct 19, 2023 42.35 42.35 40.91 41.21 2,098,957 -1.07(-2.53%)
Oct 18, 2023 43.34 43.48 42.06 42.27 1,466,033 -1.41(-3.22%)
Oct 17, 2023 42.89 43.80 42.89 43.68 1,626,465 +0.78(+1.81%)
Oct 16, 2023 42.71 43.24 42.64 42.90 1,020,062 +0.36(+0.84%)
Oct 13, 2023 42.26 42.80 41.94 42.54 812,840 +0.20(+0.47%)
Oct 12, 2023 43.19 43.19 42.27 42.34 720,306 -0.66(-1.53%)
Oct 11, 2023 42.37 43.07 42.34 43.00 841,333 +0.66(+1.56%)
Oct 10, 2023 41.81 43.06 41.81 42.34 1,011,827 +0.57(+1.36%)
Oct 09, 2023 40.80 41.87 40.65 41.78 863,333 +0.84(+2.05%)
Oct 06, 2023 40.71 41.13 40.40 40.94 926,753 +0.07(+0.17%)
Oct 05, 2023 41.68 41.85 40.84 40.87 1,117,691 -0.85(-2.03%)
Oct 04, 2023 40.86 41.86 40.75 41.71 1,291,051 +0.84(+2.04%)
Oct 03, 2023 40.93 41.25 40.52 40.88 2,160,967 -0.20(-0.48%)
Oct 02, 2023 41.14 41.38 40.74 41.08 1,295,391 +0.08(+0.19%)
Sep 29, 2023 41.04 41.17 40.60 41.00 1,162,694 +0.15(+0.37%)
Sep 28, 2023 40.39 41.18 40.30 40.85 869,014 +0.45(+1.11%)
Sep 27, 2023 40.45 40.62 40.12 40.40 983,300 +0.15(+0.37%)
Sep 26, 2023 40.62 41.21 40.24 40.25 848,625 -0.73(-1.77%)
Sep 25, 2023 41.08 41.18 40.89 40.98 738,870 -0.18(-0.44%)
Sep 22, 2023 41.88 41.91 41.07 41.16 795,649 -0.67(-1.59%)
Sep 21, 2023 41.30 42.08 41.22 41.82 1,165,887 +0.49(+1.18%)
Sep 20, 2023 42.14 42.26 41.22 41.34 994,867 -0.76(-1.80%)
Sep 19, 2023 41.96 42.34 41.80 42.09 817,166 +0.02(+0.05%)
Sep 18, 2023 42.19 42.44 41.91 42.07 1,169,521 -0.17(-0.40%)
Sep 15, 2023 43.11 43.22 41.91 42.24 2,432,642 -0.86(-1.99%)
Sep 14, 2023 43.29 43.36 42.52 43.10 1,111,928 -0.04(-0.09%)
Sep 13, 2023 43.67 43.77 43.10 43.14 617,626 -0.61(-1.39%)
Sep 12, 2023 43.89 44.33 43.62 43.74 579,069 -0.30(-0.68%)
Sep 11, 2023 44.07 44.77 44.00 44.04 617,629 +0.02(+0.05%)
Sep 08, 2023 44.41 44.67 43.97 44.02 792,256 -0.37(-0.83%)
Sep 07, 2023 44.46 44.60 44.11 44.39 847,421 -0.07(-0.16%)
Sep 06, 2023 43.75 44.53 43.65 44.46 906,113 +0.85(+1.94%)
Sep 05, 2023 43.73 43.90 43.02 43.61 963,118 -0.46(-1.04%)
Sep 01, 2023 44.19 44.58 43.79 44.07 905,652 +0.02(+0.05%)
Aug 31, 2023 43.71 44.15 43.57 44.05 1,080,035 +0.37(+0.84%)
Aug 30, 2023 42.93 43.71 42.86 43.68 1,113,109 +0.80(+1.86%)
Aug 29, 2023 42.56 42.98 42.49 42.89 866,048 +0.40(+0.94%)
Aug 28, 2023 42.40 42.81 42.28 42.49 771,774 +0.10(+0.23%)
Aug 25, 2023 42.52 42.52 41.77 42.39 903,239 +0.12(+0.28%)
Aug 24, 2023 42.69 43.10 42.19 42.27 585,901 -0.45(-1.05%)
Aug 23, 2023 42.31 42.90 42.16 42.72 677,803 +0.48(+1.13%)
Aug 22, 2023 42.29 42.61 42.10 42.24 1,258,977 -0.07(-0.16%)
Aug 21, 2023 42.79 42.92 41.94 42.31 1,175,178 -0.54(-1.25%)
Aug 18, 2023 41.61 42.87 41.54 42.85 1,747,195 +1.04(+2.50%)
Aug 17, 2023 42.54 42.79 41.80 41.80 1,284,184 -0.57(-1.34%)
Aug 16, 2023 42.65 43.24 42.32 42.37 4,296,598 -0.38(-0.88%)
Aug 15, 2023 43.32 43.52 42.30 42.75 1,835,108 -1.04(-2.39%)
Aug 14, 2023 44.07 44.25 43.52 43.79 1,655,306 -0.34(-0.77%)
Aug 11, 2023 43.76 44.15 43.53 44.13 1,554,451 +0.22(+0.50%)
Aug 10, 2023 43.92 44.34 43.41 43.91 1,849,789 +0.24(+0.55%)
Aug 09, 2023 43.98 45.08 43.34 43.67 2,666,960 -0.40(-0.90%)
Aug 08, 2023 42.61 44.32 42.54 44.07 3,058,690 +3.45(+8.50%)
Aug 07, 2023 40.20 41.02 40.20 40.62 1,346,361 +0.53(+1.32%)
Aug 04, 2023 39.95 40.73 39.70 40.09 1,113,226 +0.23(+0.57%)
Aug 03, 2023 40.16 40.30 39.64 39.86 965,805 -0.50(-1.23%)
Aug 02, 2023 40.05 40.58 39.88 40.36 708,826 +0.12(+0.30%)
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.