Skip to main content

New York Times Company (NY: NYT )

55.59 +0.12 (+0.22%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 39.20 39.20 38.84 38.86 866,701 -0.28(-0.71%)
Jun 29, 2023 39.03 39.31 38.81 39.14 915,953 +0.01(+0.03%)
Jun 28, 2023 38.35 39.16 38.10 39.13 1,039,857 +0.74(+1.93%)
Jun 27, 2023 37.98 38.40 37.81 38.39 810,436 +0.74(+1.97%)
Jun 26, 2023 37.22 38.00 37.17 37.65 904,742 +0.55(+1.49%)
Jun 23, 2023 36.98 37.46 36.92 37.10 1,272,373 -0.03(-0.08%)
Jun 22, 2023 37.18 37.20 36.87 37.13 637,837 -0.06(-0.16%)
Jun 21, 2023 37.01 37.23 36.92 37.19 820,683 +0.17(+0.45%)
Jun 20, 2023 36.76 37.03 36.44 37.02 835,031 -0.11(-0.29%)
Jun 16, 2023 37.03 37.21 36.76 37.13 2,076,673 +0.25(+0.67%)
Jun 15, 2023 36.39 36.89 36.34 36.88 739,660 +0.41(+1.14%)
Jun 14, 2023 36.82 37.04 36.29 36.47 842,871 -0.44(-1.20%)
Jun 13, 2023 36.84 37.41 36.67 36.91 997,047 +0.30(+0.81%)
Jun 12, 2023 36.26 36.65 36.06 36.61 532,889 +0.28(+0.76%)
Jun 09, 2023 36.67 36.93 36.23 36.34 676,493 -0.22(-0.59%)
Jun 08, 2023 36.60 36.77 36.26 36.55 751,368 -0.02(-0.05%)
Jun 07, 2023 36.15 36.62 36.09 36.57 781,232 +0.48(+1.34%)
Jun 06, 2023 35.98 36.29 35.90 36.09 458,684 +0.12(+0.33%)
Jun 05, 2023 36.17 36.32 35.70 35.97 683,684 -0.44(-1.22%)
Jun 02, 2023 35.92 36.77 35.87 36.42 1,286,622 +0.90(+2.53%)
Jun 01, 2023 35.12 35.70 34.99 35.52 735,715 +0.56(+1.61%)
May 31, 2023 35.04 35.29 34.60 34.96 1,771,679 -0.20(-0.56%)
May 30, 2023 35.57 35.69 34.91 35.15 1,039,361 -0.30(-0.84%)
May 26, 2023 35.40 35.93 35.40 35.45 616,723 +0.08(+0.22%)
May 25, 2023 35.30 35.75 35.24 35.37 1,079,198 +0.07(+0.20%)
May 24, 2023 35.80 35.80 35.24 35.30 993,449 -0.58(-1.62%)
May 23, 2023 35.95 36.23 35.64 35.88 1,039,018 -0.26(-0.71%)
May 22, 2023 35.47 36.21 35.46 36.14 938,169 +0.58(+1.64%)
May 19, 2023 36.19 36.19 35.48 35.56 1,239,709 -0.44(-1.23%)
May 18, 2023 36.18 36.26 35.63 36.00 720,679 -0.22(-0.60%)
May 17, 2023 36.05 36.32 35.77 36.22 1,015,959 +0.53(+1.49%)
May 16, 2023 35.79 36.06 35.52 35.69 1,327,531 -0.47(-1.31%)
May 15, 2023 36.01 36.25 35.32 36.16 1,357,692 -0.04(-0.11%)
May 12, 2023 35.86 36.29 35.62 36.20 1,623,689 +0.49(+1.38%)
May 11, 2023 35.37 35.96 34.83 35.71 2,377,138 +0.04(+0.11%)
May 10, 2023 38.16 38.30 35.31 35.67 3,296,687 -3.00(-7.76%)
May 09, 2023 39.46 39.88 38.57 38.67 2,337,375 -0.71(-1.80%)
May 08, 2023 39.54 39.83 39.16 39.38 1,067,279 -0.06(-0.15%)
May 05, 2023 38.87 39.52 38.84 39.44 653,800 +0.95(+2.46%)
May 04, 2023 38.97 38.97 38.18 38.49 585,450 -0.51(-1.32%)
May 03, 2023 38.93 39.49 38.93 39.00 844,706 +0.09(+0.23%)
May 02, 2023 39.41 39.41 38.52 38.91 597,694 -0.67(-1.70%)
May 01, 2023 39.33 39.94 39.27 39.58 745,844 +0.36(+0.91%)
Apr 28, 2023 38.52 39.31 38.36 39.23 620,092 +0.55(+1.43%)
Apr 27, 2023 38.58 38.91 38.43 38.68 590,193 +0.29(+0.75%)
Apr 26, 2023 38.61 38.92 38.31 38.39 646,371 -0.30(-0.77%)
Apr 25, 2023 39.18 39.18 38.66 38.69 563,260 -0.56(-1.43%)
Apr 24, 2023 39.20 39.45 38.96 39.25 788,382 -0.08(-0.20%)
Apr 21, 2023 39.20 39.40 38.88 39.33 546,879 +0.23(+0.58%)
Apr 20, 2023 39.01 39.33 38.84 39.10 519,985 -0.06(-0.15%)
Apr 19, 2023 39.04 39.33 38.79 39.16 732,093 +0.04(+0.10%)
Apr 18, 2023 39.97 39.97 38.99 39.12 881,282 -0.69(-1.74%)
Apr 17, 2023 39.35 39.84 39.16 39.81 769,266 +0.45(+1.15%)
Apr 14, 2023 39.35 39.52 38.97 39.36 616,163 -0.01(-0.02%)
Apr 13, 2023 39.00 39.42 38.91 39.37 445,655 +0.68(+1.76%)
Apr 12, 2023 39.21 39.40 38.68 38.69 712,764 -0.24(-0.61%)
Apr 11, 2023 39.12 39.32 38.89 38.92 687,476 -0.12(-0.30%)
Apr 10, 2023 38.16 39.10 38.16 39.04 801,609 +0.63(+1.64%)
Apr 06, 2023 38.35 38.58 38.00 38.41 585,776 +0.07(+0.18%)
Apr 05, 2023 38.22 38.58 37.87 38.34 940,856 +0.01(+0.03%)
Apr 04, 2023 38.13 38.34 37.88 38.33 747,080 +0.29(+0.75%)
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.