Skip to main content

New York Times Company (NY: NYT )

42.19 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 42.26 42.53 41.89 42.19 993,690 -0.02(-0.05%)
Apr 15, 2024 42.59 43.19 42.19 42.21 1,083,025 -0.21(-0.50%)
Apr 12, 2024 43.50 43.50 42.41 42.42 1,225,901 -1.27(-2.91%)
Apr 11, 2024 43.52 43.89 43.29 43.69 1,184,094 +0.15(+0.34%)
Apr 10, 2024 43.01 43.61 42.87 43.54 1,004,279 +0.02(+0.05%)
Apr 09, 2024 43.33 43.77 43.20 43.52 1,245,172 +0.30(+0.69%)
Apr 08, 2024 43.11 43.50 43.07 43.22 852,344 +0.06(+0.14%)
Apr 05, 2024 43.19 43.42 42.92 43.16 821,579 +0.14(+0.33%)
Apr 04, 2024 43.43 43.62 42.99 43.02 838,664 -0.24(-0.55%)
Apr 03, 2024 42.87 43.58 42.87 43.26 970,430 +0.17(+0.39%)
Apr 02, 2024 42.65 43.20 42.24 43.09 1,531,411 +0.22(+0.51%)
Apr 01, 2024 43.05 43.38 42.77 42.87 1,292,809 -0.22(-0.51%)
Mar 28, 2024 44.04 44.08 42.75 43.09 1,593,379 -0.85(-1.93%)
Mar 27, 2024 43.56 43.95 43.52 43.94 784,399 +0.39(+0.89%)
Mar 26, 2024 43.87 43.87 43.36 43.55 641,745 -0.14(-0.32%)
Mar 25, 2024 43.65 43.74 43.32 43.69 717,842 +0.15(+0.34%)
Mar 22, 2024 43.73 43.77 43.12 43.54 658,781 -0.23(-0.52%)
Mar 21, 2024 43.58 44.13 43.54 43.77 1,028,737 +0.46(+1.06%)
Mar 20, 2024 43.24 43.41 42.97 43.31 996,447 +0.15(+0.35%)
Mar 19, 2024 43.16 43.43 42.90 43.16 1,006,638 +0.02(+0.05%)
Mar 18, 2024 43.55 43.88 43.12 43.14 1,349,260 -0.34(-0.78%)
Mar 15, 2024 43.38 43.87 43.22 43.48 2,353,063 +0.00(+0.00%)
Mar 14, 2024 43.77 43.87 43.24 43.48 1,071,948 -0.36(-0.82%)
Mar 13, 2024 43.52 44.15 43.52 43.84 1,428,135 +0.27(+0.62%)
Mar 12, 2024 44.56 44.56 43.53 43.57 1,630,765 -0.33(-0.75%)
Mar 11, 2024 43.22 44.09 43.08 43.90 1,704,917 +0.74(+1.71%)
Mar 08, 2024 43.30 43.75 43.09 43.16 1,179,377 -0.04(-0.09%)
Mar 07, 2024 43.06 43.47 43.00 43.20 971,003 +0.32(+0.74%)
Mar 06, 2024 42.42 43.31 42.35 42.88 1,666,644 +0.49(+1.15%)
Mar 05, 2024 42.47 42.79 42.06 42.39 1,462,456 -0.09(-0.21%)
Mar 04, 2024 43.41 43.41 41.92 42.48 1,978,048 -0.54(-1.25%)
Mar 01, 2024 44.11 44.13 42.84 43.02 2,269,697 -1.13(-2.55%)
Feb 29, 2024 43.79 44.42 43.65 44.15 1,605,694 +0.49(+1.12%)
Feb 28, 2024 43.69 44.01 43.58 43.66 890,215 -0.05(-0.11%)
Feb 27, 2024 43.44 43.86 43.12 43.71 937,216 +0.31(+0.71%)
Feb 26, 2024 43.42 43.52 43.03 43.40 1,104,795 -0.02(-0.05%)
Feb 23, 2024 43.21 43.52 42.90 43.42 1,062,491 +0.37(+0.86%)
Feb 22, 2024 43.18 43.44 42.33 43.05 1,282,682 -0.14(-0.32%)
Feb 21, 2024 43.05 43.29 42.82 43.19 1,052,109 +0.09(+0.21%)
Feb 20, 2024 43.60 43.82 42.95 43.10 1,063,432 -0.60(-1.37%)
Feb 16, 2024 43.98 44.09 43.09 43.70 1,784,083 -0.66(-1.48%)
Feb 15, 2024 44.12 44.91 44.12 44.36 1,198,892 +0.31(+0.70%)
Feb 14, 2024 44.28 44.28 43.87 44.05 1,430,753 +0.01(+0.02%)
Feb 13, 2024 43.57 44.60 43.37 44.04 1,212,474 -0.12(-0.27%)
Feb 12, 2024 43.82 44.22 43.68 44.16 1,241,891 +0.39(+0.89%)
Feb 09, 2024 43.63 44.14 43.62 43.77 1,362,346 +0.16(+0.37%)
Feb 08, 2024 44.66 44.83 43.22 43.61 2,480,142 -1.22(-2.71%)
Feb 07, 2024 46.02 46.19 43.52 44.82 3,384,239 -3.55(-7.34%)
Feb 06, 2024 47.76 48.52 47.64 48.37 2,163,084 +0.86(+1.80%)
Feb 05, 2024 48.19 48.22 47.32 47.52 1,336,120 -0.97(-1.99%)
Feb 02, 2024 48.68 49.12 48.17 48.48 1,450,413 -0.38(-0.78%)
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.