Skip to main content

New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 39.42 39.42 39.06 39.08 861,934 -0.28(-0.71%)
Jun 29, 2023 39.25 39.52 39.03 39.36 910,916 +0.01(+0.03%)
Jun 28, 2023 38.56 39.38 38.31 39.35 1,034,138 +0.74(+1.93%)
Jun 27, 2023 38.19 38.61 38.02 38.60 805,979 +0.74(+1.97%)
Jun 26, 2023 37.42 38.22 37.37 37.86 899,766 +0.56(+1.49%)
Jun 23, 2023 37.18 37.66 37.12 37.30 1,265,376 -0.03(-0.08%)
Jun 22, 2023 37.38 37.40 37.07 37.33 634,329 -0.06(-0.16%)
Jun 21, 2023 37.21 37.44 37.12 37.39 816,170 +0.17(+0.45%)
Jun 20, 2023 36.96 37.24 36.64 37.22 830,439 -0.11(-0.29%)
Jun 16, 2023 37.23 37.41 36.96 37.33 2,065,253 +0.25(+0.67%)
Jun 15, 2023 36.59 37.09 36.54 37.08 735,592 -2.51(-6.34%)
May 08, 2023 39.76 40.05 39.38 39.59 1,061,409 -0.06(-0.15%)
May 05, 2023 39.09 39.74 39.06 39.65 650,204 +0.95(+2.46%)
May 04, 2023 39.19 39.19 38.39 38.70 582,230 -0.52(-1.32%)
May 03, 2023 39.15 39.70 39.15 39.22 840,061 +0.09(+0.23%)
May 02, 2023 39.62 39.62 38.73 39.13 594,407 -0.67(-1.70%)
May 01, 2023 39.54 40.16 39.49 39.80 741,742 +0.36(+0.91%)
Apr 28, 2023 38.73 39.52 38.57 39.45 616,682 +0.56(+1.43%)
Apr 27, 2023 38.79 39.13 38.64 38.89 586,948 +0.29(+0.75%)
Apr 26, 2023 38.82 39.14 38.52 38.60 642,816 -0.30(-0.77%)
Apr 25, 2023 39.40 39.40 38.87 38.90 560,162 -0.57(-1.43%)
Apr 24, 2023 39.42 39.67 39.17 39.47 784,046 -0.08(-0.20%)
Apr 21, 2023 39.42 39.61 39.10 39.54 543,872 +0.23(+0.58%)
Apr 20, 2023 39.23 39.54 39.06 39.32 517,126 -0.06(-0.15%)
Apr 19, 2023 39.26 39.54 39.01 39.38 728,067 +0.04(+0.10%)
Apr 18, 2023 40.19 40.19 39.20 39.34 876,436 -0.69(-1.74%)
Apr 17, 2023 39.56 40.06 39.38 40.03 765,035 +0.46(+1.15%)
Apr 14, 2023 39.56 39.74 39.19 39.57 612,774 -0.01(-0.03%)
Apr 13, 2023 39.22 39.63 39.13 39.58 443,204 +0.68(+1.76%)
Apr 12, 2023 39.43 39.61 38.89 38.90 708,844 -0.24(-0.61%)
Apr 11, 2023 39.34 39.53 39.11 39.14 683,695 -0.12(-0.30%)
Apr 10, 2023 38.37 39.32 38.37 39.26 797,201 +0.64(+1.64%)
Apr 06, 2023 38.56 38.80 38.22 38.62 582,555 +0.07(+0.18%)
Apr 05, 2023 38.43 38.80 38.08 38.55 935,682 +0.01(+0.03%)
Apr 04, 2023 38.34 38.55 38.09 38.54 742,971 +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.