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 (%)
Feb 28, 2022 42.63 43.13 42.02 43.06 1,705,066 +0.21(+0.48%)
Feb 25, 2022 41.36 42.97 41.62 42.86 1,808,009 +1.08(+2.58%)
Feb 24, 2022 38.73 41.98 38.72 41.78 2,096,468 +2.23(+5.64%)
Feb 23, 2022 40.75 40.89 39.46 39.55 962,660 -1.09(-2.67%)
Feb 22, 2022 40.21 41.18 40.17 40.64 1,140,715 +0.07(+0.17%)
Feb 18, 2022 40.57 0 -0.18(-0.43%)
Feb 17, 2022 41.57 41.74 40.47 40.74 881,957 -1.29(-3.07%)
Feb 16, 2022 41.73 42.35 41.54 42.04 816,930 -0.20(-0.46%)
Feb 15, 2022 41.57 42.24 41.35 42.23 1,338,051 +0.97(+2.35%)
Feb 14, 2022 40.83 41.77 40.79 41.26 1,346,051 +0.44(+1.08%)
Feb 11, 2022 40.36 41.03 39.68 40.82 1,509,730 +0.48(+1.19%)
Feb 10, 2022 40.99 41.65 40.03 40.34 882,922 -1.21(-2.92%)
Feb 09, 2022 40.38 41.58 39.92 41.56 1,420,315 +1.55(+3.87%)
Feb 08, 2022 39.77 40.51 39.63 40.01 787,111 +0.17(+0.42%)
Feb 07, 2022 40.81 41.03 39.79 39.84 975,757 -1.01(-2.47%)
Feb 04, 2022 40.48 41.32 40.03 40.85 1,049,674 +0.15(+0.36%)
Feb 03, 2022 40.09 40.71 2,080,246 +0.01(+0.02%)
Feb 02, 2022 40.38 43.20 40.15 40.70 3,411,620 +0.30(+0.75%)
Feb 01, 2022 39.74 41.09 39.31 40.39 3,192,515 +1.20(+3.07%)
Jan 31, 2022 38.06 39.31 39.19 1,594,407 +1.28(+3.38%)
Jan 28, 2022 36.86 37.92 36.49 37.91 768,122 +1.11(+3.01%)
Jan 27, 2022 37.06 37.99 36.77 36.80 1,040,830 -0.09(-0.24%)
Jan 26, 2022 38.02 38.36 36.78 36.89 917,017 -0.57(-1.52%)
Jan 25, 2022 38.09 38.26 37.11 37.45 1,037,094 -1.27(-3.29%)
Jan 24, 2022 38.86 38.86 36.69 38.73 1,735,049 -0.22(-0.55%)
Jan 21, 2022 39.56 39.92 38.71 38.94 1,493,244 -0.95(-2.38%)
Jan 20, 2022 41.12 41.60 39.74 39.89 1,153,095 -0.92(-2.25%)
Jan 19, 2022 40.87 41.33 40.43 40.81 2,297,119 +0.01(+0.02%)
Jan 18, 2022 41.56 41.87 40.53 40.80 2,990,431 -1.33(-3.16%)
Jan 14, 2022 42.13 0 -0.29(-0.69%)
Jan 13, 2022 43.41 43.65 42.38 42.43 965,211 -0.87(-2.01%)
Jan 12, 2022 43.30 43.74 43.03 43.30 1,144,483 -0.13(-0.29%)
Jan 11, 2022 41.59 43.44 41.18 43.43 1,532,767 +1.82(+4.38%)
Jan 10, 2022 41.62 41.97 41.36 41.61 2,279,429 -0.21(-0.49%)
Jan 07, 2022 46.42 46.42 41.45 41.81 4,533,671 -5.00(-10.69%)
Jan 06, 2022 44.68 47.32 44.16 46.81 1,706,958 +2.09(+4.68%)
Jan 05, 2022 46.00 46.56 44.70 44.72 1,000,634 -1.44(-3.12%)
Jan 04, 2022 46.84 47.19 45.07 46.16 1,177,667 -0.96(-2.04%)
Jan 03, 2022 47.18 47.33 46.23 47.12 1,006,677 -0.10(-0.21%)
Dec 31, 2021 47.12 47.52 46.81 47.22 695,209 +0.08(+0.17%)
Dec 30, 2021 46.94 47.51 46.77 47.14 756,025 +0.48(+1.03%)
Dec 29, 2021 46.73 47.05 46.29 46.66 410,230 +0.01(+0.02%)
Dec 28, 2021 46.53 46.92 46.14 46.65 641,354 +0.08(+0.17%)
Dec 27, 2021 46.54 46.89 46.19 46.57 727,581 +0.25(+0.55%)
Dec 23, 2021 45.73 46.35 45.55 46.32 427,606 +0.71(+1.56%)
Dec 22, 2021 45.60 46.27 45.22 45.60 602,100 +0.17(+0.37%)
Dec 21, 2021 44.23 45.52 43.84 45.44 1,043,740 +1.14(+2.58%)
Dec 20, 2021 44.28 44.53 43.87 44.29 1,187,911 -0.30(-0.68%)
Dec 17, 2021 44.08 44.98 43.88 44.60 2,666,547 +0.46(+1.04%)
Dec 16, 2021 44.14 45.03 44.00 44.14 930,832 +0.28(+0.65%)
Dec 15, 2021 43.44 43.99 42.97 43.85 837,444 +0.22(+0.49%)
Dec 14, 2021 43.82 44.21 43.03 43.64 779,683 -0.51(-1.15%)
Dec 13, 2021 43.79 44.48 43.47 44.15 993,087 +0.20(+0.44%)
Dec 10, 2021 44.49 44.97 43.54 43.95 636,720 -0.47(-1.06%)
Dec 09, 2021 45.79 45.90 44.26 44.42 615,067 -1.35(-2.95%)
Dec 08, 2021 45.52 46.12 45.18 45.77 711,230 +0.42(+0.93%)
Dec 07, 2021 46.03 46.48 45.12 45.35 1,034,356 -0.18(-0.39%)
Dec 06, 2021 44.49 45.91 43.87 45.52 1,330,341 -0.88(-1.90%)
Dec 03, 2021 46.12 46.65 45.84 46.40 770,156 +0.44(+0.96%)
Dec 02, 2021 44.43 46.13 44.43 45.96 1,009,479 +1.31(+2.93%)
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.