New York Times Company (NY: NYT )

55.84 -0.06 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 45.36 45.74 44.61 44.63 984,717 -0.91(-1.99%)
Mar 30, 2022 45.51 45.56 44.82 45.53 945,338 +0.05(+0.11%)
Mar 29, 2022 46.23 46.41 45.20 45.49 1,413,662 -0.28(-0.62%)
Mar 28, 2022 45.67 46.27 45.37 45.77 742,518 -0.05(-0.11%)
Mar 25, 2022 45.20 46.06 45.11 45.82 1,177,475 +0.72(+1.60%)
Mar 24, 2022 44.51 45.11 44.14 45.10 948,307 +0.85(+1.91%)
Mar 23, 2022 43.12 44.49 42.72 44.25 1,045,731 +0.93(+2.16%)
Mar 22, 2022 43.37 43.81 43.15 43.31 1,283,304 +0.10(+0.23%)
Mar 21, 2022 43.88 44.10 42.82 43.22 1,344,707 -0.60(-1.38%)
Mar 18, 2022 44.02 44.02 43.14 43.82 1,154,043 -0.15(-0.33%)
Mar 17, 2022 43.77 44.20 43.49 43.97 999,706 -0.01(-0.02%)
Mar 16, 2022 42.71 44.02 42.40 43.98 1,148,889 +1.37(+3.22%)
Mar 15, 2022 42.74 43.41 41.79 42.60 1,698,422 +0.16(+0.37%)
Mar 14, 2022 43.85 44.23 42.25 42.45 1,802,184 -1.71(-3.88%)
Mar 11, 2022 46.08 46.15 44.13 44.16 1,643,343 -1.40(-3.08%)
Mar 10, 2022 45.02 45.72 45.56 1,740,211 -0.17(-0.36%)
Mar 09, 2022 45.03 46.09 44.98 45.73 1,715,759 +0.98(+2.20%)
Mar 08, 2022 43.75 45.43 43.65 44.75 1,720,061 +0.93(+2.13%)
Mar 07, 2022 44.55 45.13 42.51 43.81 2,973,400 -0.99(-2.22%)
Mar 04, 2022 43.59 45.88 43.23 44.80 3,770,010 +1.29(+2.98%)
Mar 03, 2022 43.44 43.67 42.66 43.51 1,139,329 +0.30(+0.70%)
Mar 02, 2022 42.15 43.73 42.15 43.21 1,342,543 +1.21(+2.87%)
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.