Skip to main content

New York Times Company (NY: NYT )

43.09 -0.98 (-2.22%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 34.71 36.18 34.54 36.17 988,766 +1.47(+4.24%)
Nov 29, 2022 34.76 35.16 34.54 34.70 1,097,781 +0.11(+0.31%)
Nov 28, 2022 34.29 34.95 34.29 34.59 755,338 -0.02(-0.06%)
Nov 25, 2022 34.70 34.78 34.49 34.61 304,120 -0.13(-0.37%)
Nov 23, 2022 34.84 34.96 34.54 34.73 631,484 -0.10(-0.28%)
Nov 22, 2022 34.37 34.92 33.96 34.83 960,988 +0.50(+1.47%)
Nov 21, 2022 35.06 35.06 34.26 34.33 985,257 -0.89(-2.52%)
Nov 18, 2022 35.71 35.72 35.08 35.22 703,463 -0.18(-0.50%)
Nov 17, 2022 35.03 35.43 34.91 35.40 699,285 -0.05(-0.14%)
Nov 16, 2022 35.86 35.97 35.14 35.44 999,692 -0.54(-1.51%)
Nov 15, 2022 35.93 36.28 35.53 35.99 1,246,382 +0.60(+1.70%)
Nov 14, 2022 35.91 36.36 35.38 35.39 1,121,685 -0.48(-1.35%)
Nov 11, 2022 35.12 35.90 34.89 35.87 1,146,035 +0.97(+2.77%)
Nov 10, 2022 34.43 34.94 34.24 34.90 1,274,121 +1.46(+4.37%)
Nov 09, 2022 33.76 34.09 33.30 33.44 1,602,483 -0.68(-2.00%)
Nov 08, 2022 33.52 34.54 33.52 34.12 2,143,551 +0.71(+2.13%)
Nov 07, 2022 32.89 33.58 32.68 33.41 2,143,710 +0.82(+2.51%)
Nov 04, 2022 32.78 32.93 31.37 32.59 2,274,507 +0.24(+0.73%)
Nov 03, 2022 30.87 33.01 30.57 32.36 3,359,195 +1.48(+4.79%)
Nov 02, 2022 30.00 31.28 29.41 30.88 3,752,170 +2.12(+7.38%)
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.