Skip to main content

New York Times Company (NY: NYT )

37.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 36.63 37.10 36.57 37.06 770,986 +0.49(+1.34%)
Jun 06, 2023 36.46 36.77 36.38 36.57 452,669 +0.12(+0.33%)
Jun 05, 2023 36.65 36.80 36.17 36.45 674,718 -0.45(-1.22%)
Jun 02, 2023 36.40 37.26 36.34 36.90 1,269,748 +0.91(+2.53%)
Jun 01, 2023 35.59 36.17 35.45 35.99 726,066 +0.57(+1.61%)
May 31, 2023 35.51 35.76 35.06 35.42 1,748,443 -0.20(-0.56%)
May 30, 2023 36.04 36.16 35.37 35.62 1,025,730 -0.30(-0.84%)
May 26, 2023 35.87 36.41 35.87 35.92 608,635 +0.08(+0.22%)
May 25, 2023 35.77 36.23 35.70 35.84 1,065,044 +0.07(+0.20%)
May 24, 2023 36.28 36.28 35.71 35.77 980,420 -0.59(-1.62%)
May 23, 2023 36.43 36.71 36.11 36.36 1,025,391 -0.26(-0.71%)
May 22, 2023 35.94 36.69 35.93 36.62 925,865 +0.59(+1.64%)
May 19, 2023 36.67 36.67 35.95 36.03 1,223,450 -0.45(-1.23%)
May 18, 2023 36.66 36.74 36.10 36.48 711,227 -0.22(-0.60%)
May 17, 2023 36.53 36.80 36.24 36.70 1,002,635 +0.54(+1.49%)
May 16, 2023 36.27 36.54 35.99 36.16 1,310,120 -0.48(-1.31%)
May 15, 2023 36.49 36.73 35.79 36.64 1,339,886 -0.04(-0.11%)
May 12, 2023 36.34 36.77 36.09 36.68 1,602,394 +0.50(+1.38%)
May 11, 2023 35.84 36.44 35.29 36.18 2,345,961 +0.04(+0.11%)
May 10, 2023 38.67 38.80 35.78 36.14 3,253,449 -3.04(-7.76%)
May 09, 2023 39.98 40.41 39.08 39.18 2,306,719 -0.72(-1.80%)
May 08, 2023 40.07 40.36 39.69 39.90 1,053,281 -0.06(-0.15%)
May 05, 2023 39.39 40.05 39.36 39.96 645,225 +0.96(+2.46%)
May 04, 2023 39.49 39.49 38.69 39.00 577,772 -0.52(-1.32%)
May 03, 2023 39.45 40.01 39.45 39.52 833,628 +0.09(+0.23%)
May 02, 2023 39.93 39.93 39.03 39.43 589,855 -0.68(-1.70%)
May 01, 2023 39.85 40.47 39.79 40.11 736,062 +0.36(+0.91%)
Apr 28, 2023 39.03 39.83 38.87 39.75 611,960 +0.56(+1.43%)
Apr 27, 2023 39.09 39.43 38.94 39.19 582,453 +0.29(+0.75%)
Apr 26, 2023 39.12 39.44 38.81 38.90 637,894 -0.30(-0.77%)
Apr 25, 2023 39.70 39.70 39.17 39.20 555,873 -0.57(-1.43%)
Apr 24, 2023 39.72 39.98 39.48 39.77 778,042 -0.08(-0.20%)
Apr 21, 2023 39.72 39.92 39.40 39.85 539,707 +0.23(+0.58%)
Apr 20, 2023 39.53 39.85 39.36 39.62 513,166 -0.06(-0.15%)
Apr 19, 2023 39.56 39.85 39.31 39.68 722,492 +0.04(+0.10%)
Apr 18, 2023 40.50 40.50 39.51 39.64 869,724 -0.70(-1.74%)
Apr 17, 2023 39.87 40.37 39.68 40.34 759,177 +0.46(+1.15%)
Apr 14, 2023 39.87 40.05 39.49 39.88 608,082 -0.01(-0.03%)
Apr 13, 2023 39.52 39.94 39.43 39.89 439,810 +0.69(+1.76%)
Apr 12, 2023 39.73 39.92 39.19 39.20 703,416 -0.24(-0.61%)
Apr 11, 2023 39.64 39.84 39.41 39.44 678,460 -0.12(-0.30%)
Apr 10, 2023 38.67 39.62 38.67 39.56 791,096 +0.64(+1.64%)
Apr 06, 2023 38.86 39.09 38.51 38.92 578,094 +0.07(+0.18%)
Apr 05, 2023 38.73 39.09 38.37 38.85 928,517 +0.01(+0.03%)
Apr 04, 2023 38.64 38.85 38.38 38.84 737,282 +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.