Skip to main content

New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 45.61 45.99 44.86 44.88 979,302 -0.91(-1.99%)
Mar 30, 2022 45.76 45.82 45.07 45.79 940,139 +0.05(+0.11%)
Mar 29, 2022 46.48 46.67 45.45 45.74 1,405,888 -0.28(-0.62%)
Mar 28, 2022 45.92 46.53 45.62 46.02 738,435 -0.05(-0.11%)
Mar 25, 2022 45.45 46.31 45.36 46.07 1,171,000 +0.72(+1.60%)
Mar 24, 2022 44.76 45.36 44.39 45.35 943,092 +0.85(+1.91%)
Mar 23, 2022 43.36 44.74 42.96 44.49 1,039,980 +0.94(+2.16%)
Mar 22, 2022 43.61 44.05 43.39 43.55 1,276,246 +0.10(+0.23%)
Mar 21, 2022 44.12 44.35 43.05 43.46 1,337,312 -0.61(-1.38%)
Mar 18, 2022 44.26 44.26 43.38 44.06 1,147,697 -0.15(-0.33%)
Mar 17, 2022 44.01 44.44 43.73 44.21 994,208 -0.01(-0.02%)
Mar 16, 2022 42.95 44.26 42.63 44.22 1,142,571 +1.38(+3.22%)
Mar 15, 2022 42.98 43.65 42.02 42.84 1,689,081 +0.16(+0.37%)
Mar 14, 2022 44.09 44.48 42.49 42.68 1,792,273 -1.72(-3.88%)
Mar 11, 2022 46.33 46.40 44.38 44.41 1,634,306 -1.41(-3.08%)
Mar 10, 2022 45.27 45.97 45.82 1,730,641 -0.17(-0.36%)
Mar 09, 2022 45.28 46.34 45.23 45.98 1,706,323 +0.99(+2.20%)
Mar 08, 2022 43.99 45.68 43.89 44.99 1,710,602 +0.94(+2.13%)
Mar 07, 2022 44.80 45.38 42.74 44.05 2,957,048 -1.00(-2.22%)
Mar 04, 2022 43.83 46.14 43.47 45.05 3,749,277 +1.30(+2.98%)
Mar 03, 2022 43.68 43.92 42.90 43.75 1,133,064 +0.30(+0.70%)
Mar 02, 2022 42.38 43.97 42.38 43.45 1,335,160 +1.21(+2.87%)
Mar 01, 2022 42.91 43.88 41.89 42.23 1,692,049 -0.83(-1.93%)
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%)
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.