New York Times Company (NY: NYT )

40.92 USD +0.60 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 40.02 41.66 39.99 40.92 2,342,148 +0.60(+1.49%)
Jun 17, 2021 39.89 40.60 39.73 40.32 1,054,712 +0.21(+0.52%)
Jun 16, 2021 41.51 41.51 40.07 40.11 1,329,767 -1.46(-3.51%)
Jun 15, 2021 40.77 41.60 40.26 41.57 2,200,515 +0.87(+2.14%)
Jun 14, 2021 41.37 41.56 40.52 40.70 2,693,084 -0.76(-1.83%)
Jun 11, 2021 41.99 41.99 41.37 41.46 982,556 -0.39(-0.93%)
Jun 10, 2021 42.02 42.25 41.83 41.85 825,566 -0.05(-0.12%)
Jun 09, 2021 41.77 42.52 41.64 41.90 1,408,635 +0.14(+0.34%)
Jun 08, 2021 42.59 42.59 41.46 41.76 1,477,288 -0.62(-1.46%)
Jun 07, 2021 41.81 42.56 41.81 42.38 983,531 +0.57(+1.36%)
Jun 04, 2021 42.16 42.39 41.67 41.81 1,365,870 -0.32(-0.76%)
Jun 03, 2021 42.55 43.09 41.77 42.13 1,304,421 -0.85(-1.98%)
Jun 02, 2021 43.15 43.30 42.04 42.98 1,693,666 -0.17(-0.39%)
Jun 01, 2021 42.80 43.33 42.51 43.15 1,334,780 +0.33(+0.77%)
May 28, 2021 43.30 43.35 42.66 42.82 1,163,340 -0.32(-0.74%)
May 27, 2021 42.51 43.44 42.41 43.14 1,323,172 +0.59(+1.39%)
May 26, 2021 43.65 43.74 42.53 42.55 1,813,028 -1.04(-2.39%)
May 25, 2021 42.70 43.67 42.32 43.59 2,014,242 +1.23(+2.90%)
May 24, 2021 42.01 42.58 41.70 42.36 2,301,944 +0.61(+1.46%)
May 21, 2021 43.07 43.16 41.69 41.75 1,225,875 -1.31(-3.04%)
May 20, 2021 42.00 43.21 41.90 43.06 1,769,057 +1.15(+2.74%)
May 19, 2021 42.06 42.40 41.65 41.91 1,650,546 -0.50(-1.18%)
May 18, 2021 42.57 43.33 42.39 42.41 804,636 -0.18(-0.42%)
May 17, 2021 42.76 43.00 42.13 42.59 1,762,592 -0.35(-0.82%)
May 14, 2021 42.71 43.35 42.51 42.94 1,392,684 +0.51(+1.20%)
May 13, 2021 42.69 43.27 42.02 42.43 1,646,538 -0.15(-0.35%)
May 12, 2021 43.71 44.11 42.57 42.58 1,963,956 -1.50(-3.40%)
May 11, 2021 44.12 44.48 43.89 44.08 2,011,553 -0.67(-1.50%)
May 10, 2021 44.90 45.90 44.45 44.75 3,342,537 -0.37(-0.82%)
May 07, 2021 44.38 45.38 44.38 45.12 2,662,847 +0.82(+1.85%)
May 06, 2021 43.27 44.93 42.84 44.30 3,630,306 +1.13(+2.62%)
May 05, 2021 43.90 44.79 41.62 43.17 9,455,253 -1.68(-3.75%)
May 04, 2021 45.60 45.82 44.05 44.85 3,875,411 -0.76(-1.67%)
May 03, 2021 45.82 46.89 45.31 45.61 2,077,716 +0.20(+0.44%)
Apr 30, 2021 45.26 45.65 45.00 45.41 2,784,400 -0.28(-0.61%)
Apr 29, 2021 45.95 46.35 45.49 45.69 2,052,504 -0.15(-0.33%)
Apr 28, 2021 46.49 46.50 45.40 45.84 2,239,006 -0.65(-1.40%)
Apr 27, 2021 47.38 47.59 46.37 46.49 1,222,427 -0.74(-1.57%)
Apr 26, 2021 47.25 47.49 46.81 47.23 969,623 -0.01(-0.02%)
Apr 23, 2021 48.44 48.51 47.20 47.24 1,107,800 -1.12(-2.32%)
Apr 22, 2021 48.03 48.55 47.83 48.36 2,381,761 +0.34(+0.71%)
Apr 21, 2021 48.37 48.74 47.75 48.02 1,662,154 -0.46(-0.95%)
Apr 20, 2021 49.13 49.59 48.17 48.48 1,635,820 -0.70(-1.42%)
Apr 19, 2021 49.00 49.25 48.57 49.18 1,474,596 +0.12(+0.24%)
Apr 16, 2021 49.24 49.38 48.69 49.06 1,717,200 -0.12(-0.24%)
Apr 15, 2021 48.36 49.66 48.36 49.18 1,819,101 +1.12(+2.33%)
Apr 14, 2021 48.20 48.72 47.85 48.06 1,046,758 -0.03(-0.06%)
Apr 13, 2021 48.13 48.82 47.88 48.09 1,398,370 +0.05(+0.10%)
Apr 12, 2021 48.42 48.42 47.71 48.04 1,530,014 -0.33(-0.68%)
Apr 09, 2021 48.41 48.41 47.30 48.37 1,020,400 +0.03(+0.06%)
Apr 08, 2021 48.90 49.51 48.15 48.34 1,210,468 -0.52(-1.06%)
Apr 07, 2021 49.53 49.84 48.56 48.86 1,204,196 -0.70(-1.41%)
Apr 06, 2021 50.29 50.40 49.37 49.56 1,381,806 -0.57(-1.14%)
Apr 05, 2021 50.49 50.91 49.82 50.13 1,538,281 -0.36(-0.71%)
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.