Skip to main content

New York Times Company (NY: NYT )

55.84 -0.06 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 34.93 36.54 34.60 36.04 2,133,390 +0.37(+1.02%)
Feb 27, 2020 35.29 36.82 34.89 35.68 1,546,314 -0.33(-0.91%)
Feb 26, 2020 35.99 36.52 35.59 36.01 1,383,943 +0.09(+0.24%)
Feb 25, 2020 37.04 37.13 35.85 35.92 1,356,749 -1.02(-2.76%)
Feb 24, 2020 36.81 37.33 36.47 36.94 1,300,813 -0.79(-2.09%)
Feb 21, 2020 37.84 38.08 37.46 37.73 1,425,758 -0.39(-1.03%)
Feb 20, 2020 38.08 38.70 38.04 38.12 2,121,691 -0.05(-0.13%)
Feb 19, 2020 38.06 38.39 38.05 38.17 882,779 +0.08(+0.20%)
Feb 18, 2020 37.69 38.24 37.56 38.09 1,914,008 +0.30(+0.79%)
Feb 14, 2020 37.95 38.06 37.68 37.80 2,002,235 +0.01(+0.03%)
Feb 13, 2020 37.30 38.12 37.26 37.79 1,312,167 +0.27(+0.72%)
Feb 12, 2020 37.32 37.67 36.97 37.52 1,561,954 +0.32(+0.85%)
Feb 11, 2020 36.81 37.33 36.56 37.20 1,874,241 +0.55(+1.50%)
Feb 10, 2020 36.02 36.83 35.97 36.65 1,769,984 +0.64(+1.79%)
Feb 07, 2020 37.19 37.23 35.19 36.01 2,906,286 -1.09(-2.93%)
Feb 06, 2020 34.63 37.84 34.63 37.09 6,714,530 +4.19(+12.72%)
Feb 05, 2020 32.81 33.17 32.50 32.91 3,731,070 +0.43(+1.33%)
Feb 04, 2020 31.29 32.60 31.20 32.48 2,335,730 +1.56(+5.04%)
Feb 03, 2020 30.86 31.66 30.71 30.92 1,493,944 +0.12(+0.37%)
Jan 31, 2020 31.20 31.28 30.78 30.80 1,106,810 -0.54(-1.72%)
Jan 30, 2020 30.64 31.42 30.52 31.34 1,671,475 +0.38(+1.21%)
Jan 29, 2020 31.70 31.90 30.94 30.96 949,188 -0.60(-1.89%)
Jan 28, 2020 31.55 31.78 31.47 31.56 713,808 +0.11(+0.34%)
Jan 27, 2020 30.95 31.66 30.91 31.46 1,433,876 +0.01(+0.03%)
Jan 24, 2020 32.36 32.40 30.97 31.45 1,420,666 -0.84(-2.59%)
Jan 23, 2020 32.44 32.62 31.93 32.28 1,253,221 -0.24(-0.74%)
Jan 22, 2020 32.40 33.96 32.24 32.52 1,286,347 +0.13(+0.39%)
Jan 21, 2020 32.49 32.62 32.20 32.40 1,083,028 -0.18(-0.56%)
Jan 17, 2020 32.40 32.73 32.37 32.58 1,066,279 +0.21(+0.65%)
Jan 16, 2020 32.12 32.38 31.83 32.37 1,203,090 +0.39(+1.23%)
Jan 15, 2020 31.79 31.99 31.50 31.97 1,259,387 +0.27(+0.85%)
Jan 14, 2020 30.56 31.83 30.38 31.71 2,809,032 +1.40(+4.60%)
Jan 13, 2020 30.13 30.36 29.86 30.31 1,590,959 +0.24(+0.80%)
Jan 10, 2020 30.41 30.51 29.98 30.07 1,310,608 -0.26(-0.86%)
Jan 09, 2020 31.42 31.51 30.23 30.33 1,089,575 -0.98(-3.13%)
Jan 08, 2020 31.25 31.51 31.05 31.31 1,890,045 +0.08(+0.25%)
Jan 07, 2020 31.40 31.62 31.22 31.23 771,260 -0.30(-0.95%)
Jan 06, 2020 31.29 31.65 31.17 31.53 1,218,259 +0.05(+0.15%)
Jan 03, 2020 30.74 31.51 30.65 31.48 920,834 +0.17(+0.55%)
Jan 02, 2020 31.01 31.32 30.85 31.31 1,049,226 +0.40(+1.31%)
Dec 31, 2019 30.80 31.03 30.72 30.91 927,912 +0.02(+0.06%)
Dec 30, 2019 30.74 31.01 30.61 30.89 1,175,819 +0.10(+0.31%)
Dec 27, 2019 31.39 31.47 30.77 30.79 988,905 -0.57(-1.81%)
Dec 26, 2019 31.24 31.44 30.74 31.36 1,375,308 +0.19(+0.62%)
Dec 24, 2019 31.47 31.60 31.16 31.17 375,848 -0.24(-0.76%)
Dec 23, 2019 31.49 31.74 31.25 31.41 1,563,462 -0.01(-0.03%)
Dec 20, 2019 31.99 32.09 31.41 31.42 2,279,240 -0.51(-1.59%)
Dec 19, 2019 32.13 32.26 31.86 31.93 1,211,151 -0.16(-0.51%)
Dec 18, 2019 31.77 32.23 31.70 32.09 1,856,057 +0.39(+1.24%)
Dec 17, 2019 31.56 31.79 31.34 31.70 638,525 +0.12(+0.40%)
Dec 16, 2019 31.64 31.95 31.46 31.57 1,445,807 +0.13(+0.43%)
Dec 13, 2019 31.91 32.09 31.37 31.44 1,636,102 -0.58(-1.80%)
Dec 12, 2019 31.05 32.07 31.00 32.01 1,901,236 +0.93(+3.00%)
Dec 11, 2019 31.14 31.20 30.91 31.08 633,760 +0.00(+0.00%)
Dec 10, 2019 31.01 31.19 30.92 31.08 670,818 +0.07(+0.22%)
Dec 09, 2019 31.02 31.20 30.90 31.01 783,937 -0.07(-0.22%)
Dec 06, 2019 30.91 31.16 30.73 31.08 1,465,508 +0.49(+1.60%)
Dec 05, 2019 29.88 30.73 29.86 30.59 2,802,241 +0.76(+2.54%)
Dec 04, 2019 30.04 30.44 29.83 29.83 2,033,046 -0.17(-0.58%)
Dec 03, 2019 30.71 30.75 29.87 30.00 1,460,496 -1.03(-3.31%)
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.