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 (%)
Sep 30, 2022 28.17 29.01 28.12 28.29 1,353,939 +0.13(+0.45%)
Sep 29, 2022 28.43 28.53 27.92 28.16 1,080,177 -0.56(-1.95%)
Sep 28, 2022 28.21 28.90 28.20 28.72 1,155,054 +0.77(+2.75%)
Sep 27, 2022 27.91 28.29 27.53 27.95 1,239,271 +0.47(+1.72%)
Sep 26, 2022 27.45 27.71 27.14 27.48 1,226,152 -0.04(-0.14%)
Sep 23, 2022 27.94 28.31 27.39 27.52 1,100,359 -0.73(-2.58%)
Sep 22, 2022 28.53 28.60 27.97 28.25 1,154,028 -0.40(-1.41%)
Sep 21, 2022 29.26 29.48 28.61 28.65 1,210,985 -0.46(-1.59%)
Sep 20, 2022 29.33 29.43 28.97 29.11 800,208 -0.48(-1.63%)
Sep 19, 2022 29.19 29.73 29.13 29.59 1,339,919 +0.16(+0.53%)
Sep 16, 2022 30.26 30.26 29.32 29.44 1,754,797 -0.95(-3.14%)
Sep 15, 2022 30.02 30.59 29.94 30.39 960,263 +0.30(+1.01%)
Sep 14, 2022 30.43 30.43 29.41 30.09 1,327,556 -0.41(-1.35%)
Sep 13, 2022 30.56 30.92 30.12 30.50 1,104,275 -0.73(-2.33%)
Sep 12, 2022 31.48 31.61 30.95 31.23 1,561,324 -0.04(-0.13%)
Sep 09, 2022 30.37 31.29 30.37 31.27 734,738 +1.20(+3.99%)
Sep 08, 2022 29.74 30.24 29.46 30.07 621,994 +0.11(+0.36%)
Sep 07, 2022 29.03 30.09 29.03 29.96 717,217 +0.71(+2.42%)
Sep 06, 2022 30.29 30.34 29.08 29.25 1,489,476 -0.91(-3.00%)
Sep 02, 2022 30.83 30.83 29.97 30.15 870,588 -0.31(-1.03%)
Sep 01, 2022 30.11 30.49 29.94 30.47 814,799 +0.47(+1.57%)
Aug 31, 2022 30.37 30.64 29.96 30.00 1,157,195 -0.09(-0.29%)
Aug 30, 2022 30.06 30.19 29.54 30.09 860,935 +0.14(+0.46%)
Aug 29, 2022 30.40 30.63 29.94 29.95 923,663 -0.70(-2.28%)
Aug 26, 2022 31.50 31.62 30.60 30.65 613,620 -0.83(-2.63%)
Aug 25, 2022 30.95 31.48 30.81 31.47 550,618 +0.87(+2.83%)
Aug 24, 2022 30.73 31.15 30.58 30.61 719,031 -0.22(-0.70%)
Aug 23, 2022 30.86 31.22 30.51 30.82 860,965 -0.18(-0.57%)
Aug 22, 2022 31.08 31.47 30.88 31.00 887,683 -0.59(-1.87%)
Aug 19, 2022 31.51 31.81 31.30 31.59 8,372,064 -0.35(-1.11%)
Aug 18, 2022 31.88 32.02 31.44 31.94 729,794 -0.08(-0.25%)
Aug 17, 2022 32.37 32.37 31.85 32.02 748,650 -0.44(-1.36%)
Aug 16, 2022 32.59 32.77 32.25 32.47 823,985 -0.28(-0.84%)
Aug 15, 2022 33.16 33.36 32.57 32.74 830,176 -0.45(-1.36%)
Aug 12, 2022 34.71 34.79 33.12 33.19 2,270,981 -1.29(-3.74%)
Aug 11, 2022 31.56 34.88 31.29 34.48 7,466,191 +3.31(+10.60%)
Aug 10, 2022 30.92 31.39 30.74 31.18 1,749,113 +1.07(+3.56%)
Aug 09, 2022 30.27 30.68 29.97 30.11 1,372,675 -0.36(-1.19%)
Aug 08, 2022 30.75 31.43 30.43 30.47 1,534,664 -0.02(-0.06%)
Aug 05, 2022 29.97 30.72 29.70 30.49 1,341,197 +0.14(+0.45%)
Aug 04, 2022 29.75 30.93 29.75 30.35 1,691,428 +0.04(+0.13%)
Aug 03, 2022 29.35 31.34 28.60 30.31 3,655,942 -0.32(-1.06%)
Aug 02, 2022 31.01 31.17 30.41 30.64 2,559,254 -0.39(-1.27%)
Aug 01, 2022 31.18 31.48 30.57 31.03 1,892,264 -0.40(-1.28%)
Jul 29, 2022 31.28 31.54 30.95 31.43 1,156,270 +0.05(+0.16%)
Jul 28, 2022 30.61 31.47 30.23 31.38 1,061,068 +0.30(+0.98%)
Jul 27, 2022 29.51 31.37 29.51 31.08 1,307,347 +1.78(+6.08%)
Jul 26, 2022 30.17 30.26 29.11 29.30 1,132,695 -0.98(-3.25%)
Jul 25, 2022 30.38 30.72 30.05 30.28 1,005,900 -0.23(-0.74%)
Jul 22, 2022 30.18 30.57 30.01 30.51 1,109,554 +0.25(+0.81%)
Jul 21, 2022 29.91 30.29 29.43 30.26 1,230,442 -0.06(-0.19%)
Jul 20, 2022 30.34 30.74 30.00 30.32 1,057,099 +0.20(+0.65%)
Jul 19, 2022 29.43 30.17 29.10 30.12 1,269,804 +1.00(+3.45%)
Jul 18, 2022 29.33 29.49 29.05 29.12 1,497,689 -0.02(-0.07%)
Jul 15, 2022 28.50 29.14 28.14 29.14 923,566 +1.08(+3.86%)
Jul 14, 2022 28.00 28.12 27.67 28.06 734,291 -0.27(-0.94%)
Jul 13, 2022 28.19 28.55 27.92 28.32 650,513 -0.38(-1.34%)
Jul 12, 2022 28.47 29.02 28.47 28.71 749,200 +0.30(+1.04%)
Jul 11, 2022 28.74 28.74 28.12 28.41 1,158,218 -0.61(-2.10%)
Jul 08, 2022 29.05 29.39 28.71 29.02 627,094 -0.11(-0.37%)
Jul 07, 2022 28.90 29.16 28.60 29.13 783,578 +0.49(+1.71%)
Jul 06, 2022 28.68 29.03 28.33 28.64 875,396 +0.06(+0.21%)
Jul 05, 2022 27.76 28.58 27.29 28.58 1,100,767 +0.53(+1.89%)
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.