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 (%)
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%)
Feb 01, 2023 34.39 35.41 34.36 35.28 787,781 +0.80(+2.32%)
Jan 31, 2023 34.08 34.52 34.08 34.47 817,314 +0.43(+1.25%)
Jan 30, 2023 34.14 34.50 34.05 34.05 785,907 -0.25(-0.72%)
Jan 27, 2023 34.16 34.45 33.77 34.30 573,820 +0.05(+0.14%)
Jan 26, 2023 34.20 34.78 34.15 34.25 630,229 +0.18(+0.52%)
Jan 25, 2023 33.84 34.20 33.70 34.07 809,541 +0.10(+0.29%)
Jan 24, 2023 34.10 34.37 33.76 33.97 778,957 +0.00(+0.00%)
Jan 23, 2023 33.23 34.08 33.06 33.97 989,101 +0.81(+2.45%)
Jan 20, 2023 32.67 33.27 32.49 33.16 711,923 +0.69(+2.13%)
Jan 19, 2023 33.31 33.36 32.41 32.47 803,491 -0.98(-2.93%)
Jan 18, 2023 33.87 34.34 33.30 33.45 764,474 -0.29(-0.85%)
Jan 17, 2023 33.63 33.95 33.41 33.73 821,715 -0.01(-0.03%)
Jan 13, 2023 33.54 33.90 33.46 33.74 969,700 -0.02(-0.06%)
Jan 12, 2023 34.20 34.20 33.65 33.76 523,272 -0.43(-1.24%)
Jan 11, 2023 34.23 34.44 33.76 34.19 1,085,313 +0.07(+0.20%)
Jan 10, 2023 33.31 34.16 33.31 34.12 627,156 +0.64(+1.92%)
Jan 09, 2023 33.60 33.98 33.43 33.48 679,098 +0.03(+0.09%)
Jan 06, 2023 33.63 33.77 33.36 33.45 574,090 +0.19(+0.57%)
Jan 05, 2023 33.03 33.37 32.61 33.26 626,197 +0.11(+0.33%)
Jan 04, 2023 32.82 33.23 32.49 33.15 948,227 +0.45(+1.36%)
Jan 03, 2023 32.37 32.73 32.14 32.70 1,021,398 +0.67(+2.10%)
Dec 30, 2022 31.85 32.11 31.58 32.03 875,651 -0.07(-0.22%)
Dec 29, 2022 31.87 32.25 31.82 32.10 558,928 +0.46(+1.47%)
Dec 28, 2022 32.04 32.06 31.47 31.64 866,847 -0.41(-1.29%)
Dec 27, 2022 32.56 32.56 32.00 32.05 588,240 -0.55(-1.69%)
Dec 23, 2022 32.39 32.77 32.29 32.60 623,907 +0.38(+1.19%)
Dec 22, 2022 31.73 32.35 31.42 32.22 748,492 +0.22(+0.68%)
Dec 21, 2022 32.10 32.53 31.87 32.00 1,107,460 +0.11(+0.34%)
Dec 20, 2022 31.52 32.09 31.25 31.89 977,114 +0.27(+0.84%)
Dec 19, 2022 32.06 32.27 31.37 31.63 1,398,070 -0.38(-1.17%)
Dec 16, 2022 32.56 32.56 31.04 32.00 2,289,572 -1.02(-3.08%)
Dec 15, 2022 33.74 33.78 32.95 33.02 1,330,719 -1.12(-3.27%)
Dec 14, 2022 33.94 34.68 33.94 34.13 823,507 +0.01(+0.03%)
Dec 13, 2022 34.79 34.79 33.69 34.12 1,423,580 +0.10(+0.29%)
Dec 12, 2022 34.50 34.50 33.83 34.02 1,035,079 -0.36(-1.03%)
Dec 09, 2022 33.80 34.68 33.59 34.38 905,205 +0.54(+1.60%)
Dec 08, 2022 34.22 34.33 33.58 33.84 722,790 -0.22(-0.64%)
Dec 07, 2022 34.03 34.18 33.80 34.05 839,205 -0.03(-0.09%)
Dec 06, 2022 34.55 34.65 33.66 34.08 913,000 -0.48(-1.40%)
Dec 05, 2022 34.79 34.79 34.39 34.57 763,446 -0.38(-1.07%)
Dec 02, 2022 35.17 35.39 34.87 34.94 709,269 -0.59(-1.67%)
Dec 01, 2022 36.24 36.46 35.26 35.53 710,859 -0.63(-1.75%)
Nov 30, 2022 34.71 36.18 34.54 36.17 988,766 +1.47(+4.24%)
Nov 29, 2022 34.76 35.16 34.54 34.70 1,097,781 +0.11(+0.31%)
Nov 28, 2022 34.29 34.95 34.29 34.59 755,338 -0.02(-0.06%)
Nov 25, 2022 34.70 34.78 34.49 34.61 304,120 -0.13(-0.37%)
Nov 23, 2022 34.84 34.96 34.54 34.73 631,484 -0.10(-0.28%)
Nov 22, 2022 34.37 34.92 33.96 34.83 960,988 +0.50(+1.47%)
Nov 21, 2022 35.06 35.06 34.26 34.33 985,257 -0.89(-2.52%)
Nov 18, 2022 35.71 35.72 35.08 35.22 703,463 -0.18(-0.50%)
Nov 17, 2022 35.03 35.43 34.91 35.40 699,285 -0.05(-0.14%)
Nov 16, 2022 35.86 35.97 35.14 35.44 999,692 -0.54(-1.51%)
Nov 15, 2022 35.93 36.28 35.53 35.99 1,246,382 +0.60(+1.70%)
Nov 14, 2022 35.91 36.36 35.38 35.39 1,121,685 -0.48(-1.35%)
Nov 11, 2022 35.12 35.90 34.89 35.87 1,146,035 +0.97(+2.77%)
Nov 10, 2022 34.43 34.94 34.24 34.90 1,274,121 +1.46(+4.37%)
Nov 09, 2022 33.76 34.09 33.30 33.44 1,602,483 -0.68(-2.00%)
Nov 08, 2022 33.52 34.54 33.52 34.12 2,143,551 +0.71(+2.13%)
Nov 07, 2022 32.89 33.58 32.68 33.41 2,143,710 +0.82(+2.51%)
Nov 04, 2022 32.78 32.93 31.37 32.59 2,274,507 +0.24(+0.73%)
Nov 03, 2022 30.87 33.01 30.57 32.36 3,359,195 +1.48(+4.79%)
Nov 02, 2022 30.00 31.28 29.41 30.88 3,752,170 +2.12(+7.38%)
Nov 01, 2022 28.99 29.26 28.55 28.75 1,443,593 +0.18(+0.62%)
Oct 31, 2022 28.59 28.74 28.13 28.58 1,488,612 -0.03(-0.10%)
Oct 28, 2022 28.05 28.61 27.79 28.61 1,053,834 +0.51(+1.83%)
Oct 27, 2022 29.02 29.22 28.05 28.09 989,883 -0.82(-2.83%)
Oct 26, 2022 29.18 29.82 28.88 28.91 1,521,726 +0.01(+0.03%)
Oct 25, 2022 28.30 28.91 28.30 28.90 2,951,095 +0.64(+2.27%)
Oct 24, 2022 29.06 29.11 28.03 28.26 1,835,182 -0.60(-2.09%)
Oct 21, 2022 29.08 29.08 28.25 28.86 1,578,007 -0.20(-0.68%)
Oct 20, 2022 29.66 29.90 28.85 29.06 1,156,480 -0.60(-2.03%)
Oct 19, 2022 30.02 30.79 29.42 29.66 1,449,132 -0.38(-1.28%)
Oct 18, 2022 30.40 30.68 29.69 30.05 895,942 +0.27(+0.89%)
Oct 17, 2022 29.50 30.22 29.50 29.78 1,015,071 +0.79(+2.72%)
Oct 14, 2022 29.73 29.88 28.96 28.99 821,518 -0.55(-1.87%)
Oct 13, 2022 28.19 29.74 27.95 29.54 973,117 +0.86(+2.99%)
Oct 12, 2022 29.27 29.32 28.57 28.69 1,075,250 -0.47(-1.62%)
Oct 11, 2022 28.66 29.42 28.39 29.16 1,420,864 +0.39(+1.37%)
Oct 10, 2022 29.24 29.29 28.69 28.76 998,266 -0.23(-0.78%)
Oct 07, 2022 29.39 29.69 28.89 28.99 5,898,709 -0.66(-2.23%)
Oct 06, 2022 29.54 29.92 29.32 29.65 874,221 +0.01(+0.03%)
Oct 05, 2022 29.51 29.76 29.31 29.64 846,839 -0.25(-0.82%)
Oct 04, 2022 29.49 29.98 29.41 29.89 813,251 +0.84(+2.88%)
Oct 03, 2022 28.68 29.16 28.17 29.05 1,307,998 +0.77(+2.71%)
Sep 30, 2022 28.17 29.01 28.12 28.29 1,353,939 +0.13(+0.45%)
Sep 29, 2022 28.43 28.53 27.92 28.16 1,080,177 -0.56(-1.95%)
Sep 28, 2022 28.21 28.90 28.20 28.72 1,155,054 +0.77(+2.75%)
Sep 27, 2022 27.91 28.29 27.53 27.95 1,239,271 +0.47(+1.72%)
Sep 26, 2022 27.45 27.71 27.14 27.48 1,226,152 -0.04(-0.14%)
Sep 23, 2022 27.94 28.31 27.39 27.52 1,100,359 -0.73(-2.58%)
Sep 22, 2022 28.53 28.60 27.97 28.25 1,154,028 -0.40(-1.41%)
Sep 21, 2022 29.26 29.48 28.61 28.65 1,210,985 -0.46(-1.59%)
Sep 20, 2022 29.33 29.43 28.97 29.11 800,208 -0.48(-1.63%)
Sep 19, 2022 29.19 29.73 29.13 29.59 1,339,919 +0.16(+0.53%)
Sep 16, 2022 30.26 30.26 29.32 29.44 1,754,797 -0.95(-3.14%)
Sep 15, 2022 30.02 30.59 29.94 30.39 960,263 +0.30(+1.01%)
Sep 14, 2022 30.43 30.43 29.41 30.09 1,327,556 -0.41(-1.35%)
Sep 13, 2022 30.56 30.92 30.12 30.50 1,104,275 -0.73(-2.33%)
Sep 12, 2022 31.48 31.61 30.95 31.23 1,561,324 -0.04(-0.13%)
Sep 09, 2022 30.37 31.29 30.37 31.27 734,738 +1.20(+3.99%)
Sep 08, 2022 29.74 30.24 29.46 30.07 621,994 +0.11(+0.36%)
Sep 07, 2022 29.03 30.09 29.03 29.96 717,217 +0.71(+2.42%)
Sep 06, 2022 30.29 30.34 29.08 29.25 1,489,476 -0.91(-3.00%)
Sep 02, 2022 30.83 30.83 29.97 30.15 870,588 -0.31(-1.03%)
Sep 01, 2022 30.11 30.49 29.94 30.47 814,799 +0.47(+1.57%)
Aug 31, 2022 30.37 30.64 29.96 30.00 1,157,195 -0.09(-0.29%)
Aug 30, 2022 30.06 30.19 29.54 30.09 860,935 +0.14(+0.46%)
Aug 29, 2022 30.40 30.63 29.94 29.95 923,663 -0.70(-2.28%)
Aug 26, 2022 31.50 31.62 30.60 30.65 613,620 -0.83(-2.63%)
Aug 25, 2022 30.95 31.48 30.81 31.47 550,618 +0.87(+2.83%)
Aug 24, 2022 30.73 31.15 30.58 30.61 719,031 -0.22(-0.70%)
Aug 23, 2022 30.86 31.22 30.51 30.82 860,965 -0.18(-0.57%)
Aug 22, 2022 31.08 31.47 30.88 31.00 887,683 -0.59(-1.87%)
Aug 19, 2022 31.51 31.81 31.30 31.59 8,372,064 -0.35(-1.11%)
Aug 18, 2022 31.88 32.02 31.44 31.94 729,794 -0.08(-0.25%)
Aug 17, 2022 32.37 32.37 31.85 32.02 748,650 -0.44(-1.36%)
Aug 16, 2022 32.59 32.77 32.25 32.47 823,985 -0.28(-0.84%)
Aug 15, 2022 33.16 33.36 32.57 32.74 830,176 -0.45(-1.36%)
Aug 12, 2022 34.71 34.79 33.12 33.19 2,270,981 -1.29(-3.74%)
Aug 11, 2022 31.56 34.88 31.29 34.48 7,466,191 +3.31(+10.60%)
Aug 10, 2022 30.92 31.39 30.74 31.18 1,749,113 +1.07(+3.56%)
Aug 09, 2022 30.27 30.68 29.97 30.11 1,372,675 -0.36(-1.19%)
Aug 08, 2022 30.75 31.43 30.43 30.47 1,534,664 -0.02(-0.06%)
Aug 05, 2022 29.97 30.72 29.70 30.49 1,341,197 +0.14(+0.45%)
Aug 04, 2022 29.75 30.93 29.75 30.35 1,691,428 +0.04(+0.13%)
Aug 03, 2022 29.35 31.34 28.60 30.31 3,655,942 -0.32(-1.06%)
Aug 02, 2022 31.01 31.17 30.41 30.64 2,559,254 -0.39(-1.27%)
Aug 01, 2022 31.18 31.48 30.57 31.03 1,892,264 -0.40(-1.28%)
Jul 29, 2022 31.28 31.54 30.95 31.43 1,156,270 +0.05(+0.16%)
Jul 28, 2022 30.61 31.47 30.23 31.38 1,061,068 +0.30(+0.98%)
Jul 27, 2022 29.51 31.37 29.51 31.08 1,307,347 +1.78(+6.08%)
Jul 26, 2022 30.17 30.26 29.11 29.30 1,132,695 -0.98(-3.25%)
Jul 25, 2022 30.38 30.72 30.05 30.28 1,005,900 -0.23(-0.74%)
Jul 22, 2022 30.18 30.57 30.01 30.51 1,109,554 +0.25(+0.81%)
Jul 21, 2022 29.91 30.29 29.43 30.26 1,230,442 -0.06(-0.19%)
Jul 20, 2022 30.34 30.74 30.00 30.32 1,057,099 +0.20(+0.65%)
Jul 19, 2022 29.43 30.17 29.10 30.12 1,269,804 +1.00(+3.45%)
Jul 18, 2022 29.33 29.49 29.05 29.12 1,497,689 -0.02(-0.07%)
Jul 15, 2022 28.50 29.14 28.14 29.14 923,566 +1.08(+3.86%)
Jul 14, 2022 28.00 28.12 27.67 28.06 734,291 -0.27(-0.94%)
Jul 13, 2022 28.19 28.55 27.92 28.32 650,513 -0.38(-1.34%)
Jul 12, 2022 28.47 29.02 28.47 28.71 749,200 +0.30(+1.04%)
Jul 11, 2022 28.74 28.74 28.12 28.41 1,158,218 -0.61(-2.10%)
Jul 08, 2022 29.05 29.39 28.71 29.02 627,094 -0.11(-0.37%)
Jul 07, 2022 28.90 29.16 28.60 29.13 783,578 +0.49(+1.71%)
Jul 06, 2022 28.68 29.03 28.33 28.64 875,396 +0.06(+0.21%)
Jul 05, 2022 27.76 28.58 27.29 28.58 1,100,767 +0.53(+1.89%)
Jul 01, 2022 27.41 28.08 27.32 28.05 1,322,493 +0.69(+2.51%)
Jun 30, 2022 27.52 27.93 27.10 27.37 1,637,355 -0.54(-1.93%)
Jun 29, 2022 28.12 28.21 27.38 27.91 1,384,366 -0.08(-0.28%)
Jun 28, 2022 29.37 29.75 27.96 27.98 1,080,259 -1.01(-3.48%)
Jun 27, 2022 29.25 29.33 28.78 28.99 1,255,910 -0.10(-0.34%)
Jun 24, 2022 29.01 29.80 28.85 29.09 3,066,266 +0.38(+1.33%)
Jun 23, 2022 28.02 28.84 27.79 28.71 1,263,032 +1.00(+3.61%)
Jun 22, 2022 27.89 28.25 27.62 27.71 1,499,294 -0.82(-2.89%)
Jun 21, 2022 29.21 29.68 28.49 28.53 1,337,659 -0.60(-2.05%)
Jun 17, 2022 29.01 30.15 29.01 29.13 1,938,049 +0.25(+0.85%)
Jun 16, 2022 28.64 29.32 28.50 28.89 3,016,642 -0.58(-1.96%)
Jun 15, 2022 28.30 30.23 28.23 29.46 2,946,688 +1.28(+4.52%)
Jun 14, 2022 28.13 28.59 27.32 28.19 3,490,275 -0.25(-0.86%)
Jun 13, 2022 31.47 31.47 27.79 28.43 4,547,498 -3.70(-11.51%)
Jun 10, 2022 32.36 33.01 31.89 32.13 1,214,914 -0.65(-1.97%)
Jun 09, 2022 33.45 33.85 32.75 32.78 1,100,376 -0.84(-2.51%)
Jun 08, 2022 33.99 34.09 33.52 33.62 696,872 -0.26(-0.78%)
Jun 07, 2022 33.33 33.97 33.10 33.89 668,565 +0.20(+0.58%)
Jun 06, 2022 33.99 34.05 33.54 33.69 645,202 +0.09(+0.26%)
Jun 03, 2022 33.78 33.94 33.25 33.60 707,528 -0.42(-1.24%)
Jun 02, 2022 33.64 34.11 33.58 34.03 650,674 +0.48(+1.43%)
Jun 01, 2022 34.13 34.43 33.46 33.54 1,440,559 -0.28(-0.84%)
May 31, 2022 33.81 34.15 33.25 33.83 2,064,691 +0.05(+0.15%)
May 27, 2022 32.78 33.78 32.78 33.78 1,070,762 +1.21(+3.70%)
May 26, 2022 32.64 33.00 32.34 32.57 1,097,637 +0.13(+0.39%)
May 25, 2022 31.67 32.77 31.67 32.45 1,181,668 +0.52(+1.63%)
May 24, 2022 33.21 33.35 31.40 31.93 1,550,035 -1.70(-5.05%)
May 23, 2022 33.71 33.97 33.08 33.62 886,828 -0.02(-0.06%)
May 20, 2022 33.62 33.96 33.03 33.64 1,384,222 +0.50(+1.51%)
May 19, 2022 32.66 33.41 32.29 33.14 1,240,808 +0.43(+1.32%)
May 18, 2022 32.95 33.33 32.63 32.71 1,609,820 -0.47(-1.42%)
May 17, 2022 33.23 33.49 32.38 33.18 1,622,042 +0.56(+1.71%)
May 16, 2022 32.53 33.20 32.51 32.62 1,349,833 -0.27(-0.84%)
May 13, 2022 32.52 33.32 32.40 32.90 2,188,629 +0.78(+2.44%)
May 12, 2022 31.18 32.20 31.07 32.11 1,420,523 +0.47(+1.49%)
May 11, 2022 32.63 33.41 31.55 31.64 1,279,945 -0.92(-2.83%)
May 10, 2022 33.17 33.45 32.02 32.56 1,837,454 -0.30(-0.92%)
May 09, 2022 33.05 33.71 32.76 32.87 1,751,083 -0.83(-2.47%)
May 06, 2022 34.87 34.87 32.95 33.70 3,010,976 -1.45(-4.13%)
May 05, 2022 37.70 38.24 35.04 35.15 3,183,885 -3.58(-9.24%)
May 04, 2022 38.06 39.49 37.39 38.73 2,184,532 +0.62(+1.62%)
May 03, 2022 39.13 39.54 37.91 38.12 1,974,839 -1.14(-2.90%)
May 02, 2022 38.07 39.31 37.52 39.25 2,552,017 +1.67(+4.44%)
Apr 29, 2022 38.90 39.62 37.40 37.59 1,719,976 -1.57(-4.01%)
Apr 28, 2022 38.62 39.24 37.74 39.16 1,235,460 +0.92(+2.41%)
Apr 27, 2022 38.40 38.75 37.94 38.23 1,276,049 -0.17(-0.43%)
Apr 26, 2022 39.31 39.51 38.30 38.40 928,063 -1.02(-2.59%)
Apr 25, 2022 39.23 39.46 38.81 39.42 1,585,872 -0.28(-0.72%)
Apr 22, 2022 40.71 41.09 39.59 39.70 888,881 -1.13(-2.76%)
Apr 21, 2022 42.72 42.79 40.66 40.83 1,108,617 -2.07(-4.82%)
Apr 20, 2022 43.53 43.64 42.19 42.90 1,360,042 -0.54(-1.24%)
Apr 19, 2022 42.81 43.59 42.74 43.44 1,042,367 +0.59(+1.37%)
Apr 18, 2022 43.11 43.47 42.36 42.85 439,291 -0.21(-0.48%)
Apr 14, 2022 44.38 44.38 42.93 43.06 573,040 -1.25(-2.81%)
Apr 13, 2022 43.84 44.79 43.69 44.30 664,196 +0.46(+1.05%)
Apr 12, 2022 44.83 45.32 43.63 43.84 544,838 -0.45(-1.02%)
Apr 11, 2022 44.01 44.60 43.71 44.30 698,319 -0.08(-0.18%)
Apr 08, 2022 44.14 44.75 43.78 44.37 615,866 -0.01(-0.02%)
Apr 07, 2022 44.97 45.40 43.72 44.38 973,267 -0.73(-1.61%)
Apr 06, 2022 44.87 45.58 44.51 45.11 832,125 -0.15(-0.33%)
Apr 05, 2022 45.98 46.21 45.14 45.26 755,340 -0.58(-1.26%)
Apr 04, 2022 45.00 46.05 45.00 45.83 607,801 +0.75(+1.67%)
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.