Skip to main content

New York Times Company (NY: NYT )

49.26 -0.24 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 49.65 50.26 49.04 49.26 835,688 -0.24(-0.48%)
May 22, 2024 49.22 49.55 49.09 49.50 847,134 +0.26(+0.53%)
May 21, 2024 48.87 49.47 48.79 49.24 1,216,413 +0.21(+0.43%)
May 20, 2024 48.73 49.09 48.27 49.03 904,215 +0.22(+0.45%)
May 17, 2024 48.94 49.12 48.59 48.81 769,915 -0.03(-0.06%)
May 16, 2024 48.05 49.04 48.01 48.84 1,233,368 +0.90(+1.88%)
May 15, 2024 48.33 48.50 47.57 47.94 1,202,860 -0.15(-0.31%)
May 14, 2024 47.95 48.21 47.85 48.09 1,109,118 +0.05(+0.10%)
May 13, 2024 48.27 48.84 47.98 48.04 1,122,630 +0.06(+0.13%)
May 10, 2024 47.84 48.43 47.56 47.98 2,100,794 -0.01(-0.02%)
May 09, 2024 48.18 48.22 46.56 47.99 1,241,108 +0.25(+0.52%)
May 08, 2024 46.01 48.27 44.70 47.74 2,930,122 +1.49(+3.22%)
May 07, 2024 46.33 46.54 46.00 46.25 1,817,606 +0.06(+0.13%)
May 06, 2024 45.35 46.21 45.26 46.19 1,187,738 +1.15(+2.55%)
May 03, 2024 44.80 45.33 44.61 45.04 1,368,086 +0.59(+1.33%)
May 02, 2024 43.74 44.70 43.33 44.45 1,067,531 +1.12(+2.58%)
May 01, 2024 42.91 43.68 42.71 43.33 976,539 +0.30(+0.70%)
Apr 30, 2024 43.42 43.45 42.98 43.03 1,271,096 -0.63(-1.44%)
Apr 29, 2024 43.44 43.98 43.31 43.66 1,056,988 +0.49(+1.14%)
Apr 26, 2024 43.19 43.49 43.03 43.17 774,888 -0.08(-0.18%)
Apr 25, 2024 43.04 43.36 42.33 43.25 1,038,093 -0.05(-0.12%)
Apr 24, 2024 43.06 43.47 42.98 43.30 864,666 +0.08(+0.19%)
Apr 23, 2024 43.04 43.55 42.93 43.22 1,066,680 +0.07(+0.16%)
Apr 22, 2024 42.82 43.42 42.39 43.15 1,174,571 +0.55(+1.29%)
Apr 19, 2024 41.88 42.71 41.80 42.60 1,351,072 +0.83(+1.99%)
Apr 18, 2024 41.84 41.92 41.55 41.77 738,715 +0.16(+0.38%)
Apr 17, 2024 42.57 42.57 41.58 41.61 781,155 -0.58(-1.37%)
Apr 16, 2024 42.26 42.53 41.89 42.19 993,690 -0.02(-0.05%)
Apr 15, 2024 42.59 43.19 42.19 42.21 1,083,025 -0.21(-0.50%)
Apr 12, 2024 43.50 43.50 42.41 42.42 1,225,901 -1.27(-2.91%)
Apr 11, 2024 43.52 43.89 43.29 43.69 1,184,094 +0.15(+0.34%)
Apr 10, 2024 43.01 43.61 42.87 43.54 1,004,279 +0.02(+0.05%)
Apr 09, 2024 43.33 43.77 43.20 43.52 1,245,172 +0.30(+0.69%)
Apr 08, 2024 43.11 43.50 43.07 43.22 852,344 +0.06(+0.14%)
Apr 05, 2024 43.19 43.42 42.92 43.16 821,579 +0.14(+0.33%)
Apr 04, 2024 43.43 43.62 42.99 43.02 838,664 -0.24(-0.55%)
Apr 03, 2024 42.87 43.58 42.87 43.26 970,430 +0.17(+0.39%)
Apr 02, 2024 42.65 43.20 42.24 43.09 1,531,411 +0.22(+0.51%)
Apr 01, 2024 43.05 43.38 42.77 42.87 1,292,809 -0.22(-0.51%)
Mar 28, 2024 44.04 44.08 42.75 43.09 1,593,379 -0.85(-1.93%)
Mar 27, 2024 43.56 43.95 43.52 43.94 784,399 +0.39(+0.89%)
Mar 26, 2024 43.87 43.87 43.36 43.55 641,745 -0.14(-0.32%)
Mar 25, 2024 43.65 43.74 43.32 43.69 717,842 +0.15(+0.34%)
Mar 22, 2024 43.73 43.77 43.12 43.54 658,781 -0.23(-0.52%)
Mar 21, 2024 43.58 44.13 43.54 43.77 1,028,737 +0.46(+1.06%)
Mar 20, 2024 43.24 43.41 42.97 43.31 996,447 +0.15(+0.35%)
Mar 19, 2024 43.16 43.43 42.90 43.16 1,006,638 +0.02(+0.05%)
Mar 18, 2024 43.55 43.88 43.12 43.14 1,349,260 -0.34(-0.78%)
Mar 15, 2024 43.38 43.87 43.22 43.48 2,353,063 +0.00(+0.00%)
Mar 14, 2024 43.77 43.87 43.24 43.48 1,071,948 -0.36(-0.82%)
Mar 13, 2024 43.52 44.15 43.52 43.84 1,428,135 +0.27(+0.62%)
Mar 12, 2024 44.56 44.56 43.53 43.57 1,630,765 -0.33(-0.75%)
Mar 11, 2024 43.22 44.09 43.08 43.90 1,704,917 +0.74(+1.71%)
Mar 08, 2024 43.30 43.75 43.09 43.16 1,179,377 -0.04(-0.09%)
Mar 07, 2024 43.06 43.47 43.00 43.20 971,003 +0.32(+0.74%)
Mar 06, 2024 42.42 43.31 42.35 42.88 1,666,644 +0.49(+1.15%)
Mar 05, 2024 42.47 42.79 42.06 42.39 1,462,456 -0.09(-0.21%)
Mar 04, 2024 43.41 43.41 41.92 42.48 1,978,048 -0.54(-1.25%)
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.