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 (%)
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%)
Jul 01, 2022 27.26 27.93 27.17 27.90 1,329,806 +0.68(+2.51%)
Jun 30, 2022 27.37 27.78 26.95 27.22 1,646,409 -0.54(-1.93%)
Jun 29, 2022 27.97 28.05 27.22 27.75 1,392,021 -0.08(-0.28%)
Jun 28, 2022 29.20 29.59 27.81 27.83 1,086,233 -1.00(-3.48%)
Jun 27, 2022 29.09 29.17 28.62 28.83 1,262,854 -0.10(-0.34%)
Jun 24, 2022 28.85 29.63 28.69 28.93 3,083,222 +0.38(+1.33%)
Jun 23, 2022 27.87 28.68 27.64 28.55 1,270,016 +1.00(+3.61%)
Jun 22, 2022 27.73 28.09 27.47 27.56 1,507,585 -0.82(-2.89%)
Jun 21, 2022 29.05 29.52 28.34 28.38 1,345,056 -0.59(-2.05%)
Jun 17, 2022 28.85 29.99 28.85 28.97 1,948,766 +0.24(+0.85%)
Jun 16, 2022 28.48 29.16 28.35 28.73 3,033,323 -0.58(-1.96%)
Jun 15, 2022 28.14 30.06 28.07 29.30 2,962,983 +1.27(+4.52%)
Jun 14, 2022 27.98 28.43 27.17 28.03 3,509,576 -0.24(-0.86%)
Jun 13, 2022 31.29 31.29 27.63 28.28 4,572,645 -3.68(-11.51%)
Jun 10, 2022 32.18 32.82 31.71 31.96 1,221,632 -0.64(-1.97%)
Jun 09, 2022 33.26 33.66 32.57 32.60 1,106,461 -0.84(-2.51%)
Jun 08, 2022 33.80 33.91 33.34 33.44 700,725 -0.26(-0.78%)
Jun 07, 2022 33.15 33.78 32.92 33.70 672,262 +0.20(+0.58%)
Jun 06, 2022 33.80 33.87 33.36 33.51 648,770 +0.09(+0.26%)
Jun 03, 2022 33.59 33.76 33.07 33.42 711,440 -0.42(-1.24%)
Jun 02, 2022 33.46 33.93 33.40 33.84 654,272 +0.48(+1.43%)
Jun 01, 2022 33.95 34.24 33.27 33.36 1,448,525 -0.28(-0.84%)
May 31, 2022 33.62 33.97 33.07 33.64 2,076,108 +0.05(+0.14%)
May 27, 2022 32.60 33.59 32.60 33.59 1,076,683 +1.20(+3.70%)
May 26, 2022 32.46 32.81 32.16 32.39 1,103,707 +0.13(+0.39%)
May 25, 2022 31.50 32.59 31.50 32.27 1,188,203 +0.52(+1.63%)
May 24, 2022 33.03 33.17 31.22 31.75 1,558,607 -1.69(-5.05%)
May 23, 2022 33.53 33.78 32.90 33.44 891,732 -0.02(-0.06%)
May 20, 2022 33.44 33.77 32.84 33.46 1,391,877 +0.50(+1.51%)
May 19, 2022 32.48 33.22 32.11 32.96 1,247,670 +0.43(+1.32%)
May 18, 2022 32.77 33.15 32.45 32.53 1,618,722 -0.47(-1.42%)
May 17, 2022 33.05 33.30 32.20 33.00 1,631,012 +0.56(+1.71%)
May 16, 2022 32.36 33.01 32.33 32.44 1,357,297 -0.27(-0.84%)
May 13, 2022 32.35 33.14 32.22 32.72 2,200,732 +0.78(+2.44%)
May 12, 2022 31.01 32.02 30.90 31.94 1,428,378 +0.47(+1.49%)
May 11, 2022 32.45 33.22 31.38 31.47 1,287,023 -0.92(-2.83%)
May 10, 2022 32.99 33.26 31.85 32.38 1,847,614 -0.30(-0.93%)
May 09, 2022 32.87 33.53 32.58 32.69 1,760,766 -0.83(-2.47%)
May 06, 2022 34.68 34.68 32.77 33.52 3,027,627 -1.44(-4.13%)
May 05, 2022 37.50 38.03 34.85 34.96 3,201,492 -3.56(-9.24%)
May 04, 2022 37.85 39.27 37.18 38.52 2,196,612 +0.61(+1.62%)
May 03, 2022 38.91 39.32 37.70 37.91 1,985,759 -1.13(-2.90%)
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.