Skip to main content

New York Times Company (NY: NYT )

43.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 43.31 43.57 42.46 43.18 1,278,824 -0.14(-0.32%)
Feb 21, 2024 43.18 43.42 42.95 43.32 1,048,945 +0.09(+0.21%)
Feb 20, 2024 43.73 43.95 43.08 43.23 1,060,234 -0.60(-1.37%)
Feb 16, 2024 44.11 44.22 43.22 43.83 1,778,717 -0.66(-1.48%)
Feb 15, 2024 44.25 45.05 44.25 44.49 1,195,286 +0.31(+0.70%)
Feb 14, 2024 44.41 44.69 44.00 44.18 1,426,450 +0.01(+0.02%)
Feb 13, 2024 43.70 44.73 43.50 44.17 1,208,827 -0.12(-0.27%)
Feb 12, 2024 43.95 44.35 43.81 44.29 1,238,156 +0.39(+0.89%)
Feb 09, 2024 43.76 44.27 43.75 43.90 1,358,249 +0.16(+0.37%)
Feb 08, 2024 44.79 44.97 43.35 43.74 2,472,682 -1.22(-2.71%)
Feb 07, 2024 46.16 46.33 43.65 44.96 3,374,060 -3.56(-7.34%)
Feb 06, 2024 47.90 48.67 47.78 48.52 2,156,578 +0.86(+1.80%)
Feb 05, 2024 48.34 48.37 47.47 47.66 1,332,102 -0.97(-1.99%)
Feb 02, 2024 48.83 49.27 48.32 48.63 1,446,051 -0.38(-0.78%)
Feb 01, 2024 48.69 49.08 48.55 49.01 1,127,797 +0.45(+0.93%)
Jan 31, 2024 49.61 49.78 48.47 48.56 1,225,101 -0.99(-2.00%)
Jan 30, 2024 49.70 49.87 49.40 49.55 858,694 -0.06(-0.12%)
Jan 29, 2024 49.00 49.68 48.26 49.61 1,253,759 +0.42(+0.85%)
Jan 26, 2024 49.22 49.58 49.10 49.19 1,218,177 -0.06(-0.12%)
Jan 25, 2024 49.12 49.71 48.94 49.25 846,900 +0.45(+0.92%)
Jan 24, 2024 49.08 49.34 48.53 48.80 612,998 +0.13(+0.27%)
Jan 23, 2024 48.56 49.08 48.36 48.67 707,804 +0.44(+0.91%)
Jan 22, 2024 48.14 48.29 47.67 48.23 955,985 +0.23(+0.48%)
Jan 19, 2024 47.77 48.05 47.28 48.00 890,959 +0.47(+0.99%)
Jan 18, 2024 47.53 47.64 46.69 47.53 3,004,810 +0.26(+0.55%)
Jan 17, 2024 47.47 47.62 47.18 47.27 1,198,586 -0.22(-0.46%)
Jan 16, 2024 49.00 49.14 46.75 47.49 1,508,819 -1.66(-3.38%)
Jan 12, 2024 49.21 49.32 48.73 49.15 1,188,413 +0.22(+0.45%)
Jan 11, 2024 48.22 48.99 47.95 48.93 1,199,871 +0.73(+1.51%)
Jan 10, 2024 47.46 48.28 47.22 48.20 1,252,236 +0.71(+1.50%)
Jan 09, 2024 47.15 48.20 46.94 47.49 1,380,240 +0.10(+0.21%)
Jan 08, 2024 46.70 47.48 46.61 47.39 1,436,440 +0.92(+1.98%)
Jan 05, 2024 46.52 47.17 46.30 46.47 1,109,693 -0.22(-0.47%)
Jan 04, 2024 47.28 47.48 46.45 46.69 1,597,454 -0.47(-1.00%)
Jan 03, 2024 47.68 48.00 47.14 47.16 1,101,199 -0.70(-1.46%)
Jan 02, 2024 48.60 48.90 47.55 47.86 1,725,981 -1.02(-2.09%)
Dec 29, 2023 48.42 49.43 48.36 48.88 1,615,312 +0.46(+0.95%)
Dec 28, 2023 47.64 48.53 47.64 48.42 1,505,216 +1.14(+2.41%)
Dec 27, 2023 46.11 47.42 45.99 47.28 1,633,952 +1.28(+2.78%)
Dec 26, 2023 45.87 46.39 45.53 46.01 841,973 +0.12(+0.26%)
Dec 22, 2023 45.80 46.25 45.68 45.89 1,256,237 +0.11(+0.24%)
Dec 21, 2023 45.83 46.00 45.52 45.78 827,866 +0.08(+0.17%)
Dec 20, 2023 46.10 46.38 45.63 45.70 1,550,059 -0.40(-0.87%)
Dec 19, 2023 45.67 46.13 45.21 46.10 1,883,012 +0.50(+1.09%)
Dec 18, 2023 45.66 45.94 45.34 45.60 1,032,270 +0.10(+0.22%)
Dec 15, 2023 46.18 46.29 45.11 45.50 2,965,382 -0.93(-2.00%)
Dec 14, 2023 47.41 47.84 46.14 46.43 1,732,639 -0.70(-1.48%)
Dec 13, 2023 46.26 47.13 46.14 47.12 1,371,450 +0.80(+1.72%)
Dec 12, 2023 46.38 46.51 46.00 46.33 863,008 -0.09(-0.19%)
Dec 11, 2023 46.67 46.89 46.38 46.42 1,170,003 -0.16(-0.34%)
Dec 08, 2023 46.98 47.37 46.56 46.58 1,227,890 -0.64(-1.35%)
Dec 07, 2023 47.03 47.64 46.89 47.21 691,283 +0.05(+0.11%)
Dec 06, 2023 47.38 47.74 47.02 47.16 701,696 -0.20(-0.42%)
Dec 05, 2023 47.36 47.81 47.13 47.36 1,069,572 -0.20(-0.42%)
Dec 04, 2023 47.49 48.77 47.42 47.56 1,368,026 +0.30(+0.63%)
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.