Skip to main content

New York Times Company (NY: NYT )

54.02 -0.51 (-0.94%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 55.25 55.34 54.35 54.53 1,165,088 -0.76(-1.37%)
Jul 23, 2024 55.09 55.63 54.64 55.29 1,259,582 +0.20(+0.36%)
Jul 22, 2024 52.51 55.23 52.32 55.09 2,113,536 +2.70(+5.15%)
Jul 19, 2024 52.58 52.83 52.10 52.39 1,629,597 -0.25(-0.47%)
Jul 18, 2024 53.02 53.52 52.44 52.64 1,880,919 -0.65(-1.22%)
Jul 17, 2024 53.57 53.87 53.22 53.29 885,189 -0.45(-0.84%)
Jul 16, 2024 53.65 53.96 53.16 53.74 1,249,615 +0.16(+0.30%)
Jul 15, 2024 53.00 54.36 52.55 53.58 1,945,962 +0.66(+1.25%)
Jul 12, 2024 52.70 53.22 52.70 52.92 1,023,615 +0.33(+0.63%)
Jul 11, 2024 52.85 53.29 52.38 52.59 868,219 +0.21(+0.40%)
Jul 10, 2024 52.00 52.46 52.00 52.38 818,374 +0.47(+0.91%)
Jul 09, 2024 51.90 52.24 51.61 51.91 995,808 -0.11(-0.21%)
Jul 08, 2024 52.25 52.82 51.99 52.02 1,311,298 -0.25(-0.48%)
Jul 05, 2024 52.28 52.58 52.20 52.27 602,030 -0.03(-0.06%)
Jul 03, 2024 52.03 52.46 51.99 52.30 561,088 +0.32(+0.62%)
Jul 02, 2024 51.43 52.03 51.21 51.98 809,029 +0.54(+1.05%)
Jul 01, 2024 51.44 51.98 51.05 51.44 1,310,363 +0.23(+0.45%)
Jun 28, 2024 50.39 51.29 50.39 51.21 1,454,315 +0.90(+1.79%)
Jun 27, 2024 50.50 50.75 49.72 50.31 789,547 -0.14(-0.28%)
Jun 26, 2024 50.00 50.47 49.80 50.45 1,130,831 +0.23(+0.46%)
Jun 25, 2024 50.81 51.03 50.12 50.22 1,197,791 -0.59(-1.16%)
Jun 24, 2024 50.99 51.42 50.64 50.81 752,088 -0.11(-0.22%)
Jun 21, 2024 50.30 50.94 49.97 50.92 1,623,083 +0.81(+1.62%)
Jun 20, 2024 49.78 50.36 49.78 50.11 751,406 +0.20(+0.40%)
Jun 18, 2024 49.90 49.91 49.54 49.91 853,808 +0.24(+0.48%)
Jun 17, 2024 49.51 49.86 49.33 49.67 690,411 -0.02(-0.04%)
Jun 14, 2024 49.71 50.10 49.34 49.69 748,595 -0.26(-0.52%)
Jun 13, 2024 50.53 50.88 49.83 49.95 652,267 -0.48(-0.95%)
Jun 12, 2024 50.74 50.92 50.24 50.43 947,849 +0.10(+0.20%)
Jun 11, 2024 50.64 51.18 50.25 50.33 1,559,859 -0.40(-0.79%)
Jun 10, 2024 50.11 50.90 49.97 50.73 962,667 +0.45(+0.89%)
Jun 07, 2024 50.75 51.35 50.24 50.28 752,857 -0.62(-1.22%)
Jun 06, 2024 51.09 51.38 50.85 50.90 547,436 -0.19(-0.37%)
Jun 05, 2024 50.80 51.21 50.53 51.09 648,455 +0.53(+1.05%)
Jun 04, 2024 50.84 51.27 50.51 50.56 1,014,733 -0.40(-0.78%)
Jun 03, 2024 51.56 51.98 50.77 50.96 909,680 -0.24(-0.47%)
May 31, 2024 50.79 51.22 50.57 51.20 1,404,353 +0.53(+1.05%)
May 30, 2024 50.17 50.70 50.10 50.67 1,333,722 +0.89(+1.79%)
May 29, 2024 49.30 49.81 49.30 49.78 746,476 +0.15(+0.30%)
May 28, 2024 49.80 50.12 49.39 49.63 930,550 -0.26(-0.52%)
May 24, 2024 49.37 50.19 49.33 49.89 741,794 +0.63(+1.28%)
May 23, 2024 49.65 50.26 49.04 49.26 835,688 -0.24(-0.48%)
May 22, 2024 49.22 49.55 49.09 49.50 847,134 +0.26(+0.53%)
May 21, 2024 48.87 49.47 48.79 49.24 1,216,413 +0.21(+0.43%)
May 20, 2024 48.73 49.09 48.27 49.03 904,215 +0.22(+0.45%)
May 17, 2024 48.94 49.12 48.59 48.81 769,915 -0.03(-0.06%)
May 16, 2024 48.05 49.04 48.01 48.84 1,233,368 +0.90(+1.88%)
May 15, 2024 48.33 48.50 47.57 47.94 1,202,860 -0.15(-0.31%)
May 14, 2024 47.95 48.21 47.85 48.09 1,109,118 +0.05(+0.10%)
May 13, 2024 48.27 48.84 47.98 48.04 1,122,630 +0.06(+0.13%)
May 10, 2024 47.84 48.43 47.56 47.98 2,100,794 -0.01(-0.02%)
May 09, 2024 48.18 48.22 46.56 47.99 1,241,108 +0.25(+0.52%)
May 08, 2024 46.01 48.27 44.70 47.74 2,930,122 +1.49(+3.22%)
May 07, 2024 46.33 46.54 46.00 46.25 1,817,606 +0.06(+0.13%)
May 06, 2024 45.35 46.21 45.26 46.19 1,187,738 +1.15(+2.55%)
May 03, 2024 44.80 45.33 44.61 45.04 1,368,086 +0.59(+1.33%)
May 02, 2024 43.74 44.70 43.33 44.45 1,067,531 +1.12(+2.58%)
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.