New York Times Company (NY: NYT )

55.84 -0.06 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 31.10 31.37 30.78 31.26 1,162,664 +0.05(+0.16%)
Jul 28, 2022 30.44 31.30 30.07 31.21 1,066,936 +0.30(+0.98%)
Jul 27, 2022 29.35 31.20 29.35 30.91 1,314,576 +1.77(+6.08%)
Jul 26, 2022 30.01 30.10 28.95 29.14 1,138,958 -0.98(-3.25%)
Jul 25, 2022 30.21 30.56 29.89 30.12 1,011,462 -0.22(-0.74%)
Jul 22, 2022 30.02 30.40 29.84 30.34 1,115,690 +0.24(+0.81%)
Jul 21, 2022 29.74 30.13 29.26 30.10 1,237,246 -0.06(-0.19%)
Jul 20, 2022 30.17 30.58 29.83 30.15 1,062,944 +0.20(+0.65%)
Jul 19, 2022 29.26 30.01 28.94 29.96 1,276,826 +1.00(+3.45%)
Jul 18, 2022 29.17 29.32 28.89 28.96 1,505,970 -0.02(-0.07%)
Jul 15, 2022 28.34 28.98 27.98 28.98 928,673 +1.08(+3.86%)
Jul 14, 2022 27.85 27.96 27.51 27.90 738,352 -0.26(-0.94%)
Jul 13, 2022 28.03 28.39 27.77 28.17 654,110 -0.38(-1.34%)
Jul 12, 2022 28.32 28.86 28.32 28.55 753,343 +0.29(+1.04%)
Jul 11, 2022 28.58 28.58 27.96 28.26 1,164,623 -0.61(-2.10%)
Jul 08, 2022 28.89 29.23 28.55 28.86 630,562 -0.11(-0.37%)
Jul 07, 2022 28.74 29.00 28.45 28.97 787,911 +0.49(+1.71%)
Jul 06, 2022 28.52 28.87 28.17 28.48 880,237 +0.06(+0.21%)
Jul 05, 2022 27.61 28.42 27.14 28.42 1,106,854 +0.53(+1.89%)
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.