Skip to main content

New York Times Company (NY: NYT )

43.19 -0.88 (-2.00%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 38.73 39.52 38.57 39.45 616,682 +0.56(+1.43%)
Apr 27, 2023 38.79 39.13 38.64 38.89 586,948 +0.29(+0.75%)
Apr 26, 2023 38.82 39.14 38.52 38.60 642,816 -0.30(-0.77%)
Apr 25, 2023 39.40 39.40 38.87 38.90 560,162 -0.57(-1.43%)
Apr 24, 2023 39.42 39.67 39.17 39.47 784,046 -0.08(-0.20%)
Apr 21, 2023 39.42 39.61 39.10 39.54 543,872 +0.23(+0.58%)
Apr 20, 2023 39.23 39.54 39.06 39.32 517,126 -0.06(-0.15%)
Apr 19, 2023 39.26 39.54 39.01 39.38 728,067 +0.04(+0.10%)
Apr 18, 2023 40.19 40.19 39.20 39.34 876,436 -0.69(-1.74%)
Apr 17, 2023 39.56 40.06 39.38 40.03 765,035 +0.46(+1.15%)
Apr 14, 2023 39.56 39.74 39.19 39.57 612,774 -0.01(-0.03%)
Apr 13, 2023 39.22 39.63 39.13 39.58 443,204 +0.68(+1.76%)
Apr 12, 2023 39.43 39.61 38.89 38.90 708,844 -0.24(-0.61%)
Apr 11, 2023 39.34 39.53 39.11 39.14 683,695 -0.12(-0.30%)
Apr 10, 2023 38.37 39.32 38.37 39.26 797,201 +0.64(+1.64%)
Apr 06, 2023 38.56 38.80 38.22 38.62 582,555 +0.07(+0.18%)
Apr 05, 2023 38.43 38.80 38.08 38.55 935,682 +0.01(+0.03%)
Apr 04, 2023 38.34 38.55 38.09 38.54 742,971 +0.29(+0.75%)
Apr 03, 2023 38.28 38.56 37.92 38.25 950,969 -0.22(-0.57%)
Mar 31, 2023 37.60 38.49 37.56 38.47 610,305 +0.98(+2.61%)
Mar 30, 2023 38.05 38.14 37.49 37.49 498,441 -0.30(-0.79%)
Mar 29, 2023 37.46 37.80 37.25 37.79 1,303,764 +0.67(+1.81%)
Mar 28, 2023 36.88 37.54 36.61 37.12 950,092 +0.09(+0.24%)
Mar 27, 2023 36.88 37.39 36.67 37.03 1,732,881 +0.45(+1.22%)
Mar 24, 2023 37.05 37.10 36.30 36.58 1,383,931 -0.69(-1.86%)
Mar 23, 2023 37.64 38.09 36.91 37.28 846,748 -0.06(-0.16%)
Mar 22, 2023 38.44 38.49 37.30 37.33 778,993 -1.02(-2.66%)
Mar 21, 2023 37.77 38.40 37.74 38.35 1,030,639 +0.86(+2.30%)
Mar 20, 2023 36.53 38.83 36.50 37.49 1,333,929 +1.02(+2.79%)
Mar 17, 2023 36.51 36.75 36.15 36.47 1,456,130 -0.16(-0.43%)
Mar 16, 2023 35.98 36.78 35.98 36.63 794,750 +0.49(+1.37%)
Mar 15, 2023 35.62 36.16 35.42 36.14 854,663 +0.35(+0.97%)
Mar 14, 2023 36.18 36.48 35.39 35.79 1,369,182 +0.25(+0.70%)
Mar 13, 2023 35.75 36.33 35.46 35.54 1,780,279 -0.55(-1.54%)
Mar 10, 2023 36.27 36.27 35.56 36.10 1,163,395 -0.17(-0.46%)
Mar 09, 2023 37.17 37.27 36.21 36.27 761,454 -0.86(-2.32%)
Mar 08, 2023 37.80 37.83 36.95 37.13 917,361 -0.59(-1.57%)
Mar 07, 2023 38.29 38.56 37.71 37.72 1,579,712 -0.52(-1.37%)
Mar 06, 2023 39.04 39.07 38.11 38.24 682,561 -0.68(-1.75%)
Mar 03, 2023 38.71 38.96 38.51 38.93 567,987 +0.32(+0.82%)
Mar 02, 2023 38.25 38.83 38.04 38.61 1,653,313 +0.29(+0.75%)
Mar 01, 2023 38.04 38.34 37.82 38.32 944,903 +0.23(+0.60%)
Feb 28, 2023 38.23 38.73 38.08 38.10 940,350 -0.26(-0.67%)
Feb 27, 2023 38.72 39.00 38.27 38.35 726,278 -0.29(-0.74%)
Feb 24, 2023 38.77 38.87 38.23 38.64 1,290,433 -0.51(-1.31%)
Feb 23, 2023 39.43 39.71 38.99 39.16 1,149,869 -0.40(-1.00%)
Feb 22, 2023 39.59 40.10 39.40 39.55 1,170,717 -0.20(-0.50%)
Feb 21, 2023 39.58 40.30 39.52 39.75 991,028 -0.23(-0.57%)
Feb 17, 2023 39.11 40.20 39.11 39.98 995,612 +0.76(+1.94%)
Feb 16, 2023 39.02 39.80 38.93 39.21 825,154 -0.23(-0.58%)
Feb 15, 2023 39.12 39.56 39.12 39.44 813,759 -0.02(-0.05%)
Feb 14, 2023 38.77 39.53 38.74 39.46 1,064,306 +0.47(+1.19%)
Feb 13, 2023 39.17 39.67 38.87 39.00 1,229,174 -0.07(-0.18%)
Feb 10, 2023 39.49 39.77 38.26 39.07 1,552,077 -0.63(-1.60%)
Feb 09, 2023 41.31 41.81 39.27 39.70 1,812,584 -1.00(-2.46%)
Feb 08, 2023 39.24 41.96 38.61 40.70 4,347,640 +4.37(+12.04%)
Feb 07, 2023 36.05 36.34 35.50 36.33 1,679,758 +0.35(+0.96%)
Feb 06, 2023 36.07 36.27 35.70 35.98 1,311,127 -0.30(-0.82%)
Feb 03, 2023 35.92 36.75 35.79 36.28 1,146,495 -0.06(-0.16%)
Feb 02, 2023 35.56 36.44 35.47 36.34 1,259,739 +1.06(+3.00%)
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.