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 (%)
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%)
Dec 02, 2019 30.98 31.14 30.70 31.03 1,228,750 +0.05(+0.15%)
Nov 29, 2019 30.92 31.12 30.81 30.98 508,244 +0.08(+0.25%)
Nov 27, 2019 31.05 31.19 30.79 30.91 1,184,792 +0.00(+0.00%)
Nov 26, 2019 30.52 30.93 30.33 30.91 1,078,922 +0.41(+1.35%)
Nov 25, 2019 30.17 30.73 29.94 30.49 1,416,883 +0.48(+1.60%)
Nov 22, 2019 29.85 30.19 29.38 30.01 894,501 +0.34(+1.13%)
Nov 21, 2019 29.99 30.07 29.57 29.68 1,645,596 -0.33(-1.09%)
Nov 20, 2019 30.34 30.62 29.57 30.00 2,062,239 -0.53(-1.73%)
Nov 19, 2019 30.48 30.68 30.07 30.53 2,091,075 +0.05(+0.16%)
Nov 18, 2019 30.23 30.50 29.96 30.48 820,713 +0.13(+0.44%)
Nov 15, 2019 30.11 30.40 29.96 30.35 659,686 +0.41(+1.38%)
Nov 14, 2019 29.57 29.95 29.43 29.94 971,571 +0.22(+0.74%)
Nov 13, 2019 29.38 29.83 29.26 29.72 969,269 +0.12(+0.39%)
Nov 12, 2019 29.96 30.02 29.45 29.60 925,291 -0.37(-1.22%)
Nov 11, 2019 29.58 30.18 29.43 29.97 747,221 +0.21(+0.71%)
Nov 08, 2019 29.01 29.76 28.90 29.75 916,879 +0.73(+2.52%)
Nov 07, 2019 29.98 30.21 28.76 29.02 1,903,328 -0.46(-1.56%)
Nov 06, 2019 30.51 30.51 27.49 29.49 5,748,797 -1.18(-3.85%)
Nov 05, 2019 30.65 30.86 30.33 30.67 2,825,488 +0.08(+0.25%)
Nov 04, 2019 30.09 30.66 29.91 30.59 2,051,898 +0.67(+2.25%)
Nov 01, 2019 29.83 30.13 29.67 29.92 1,737,168 +0.23(+0.78%)
Oct 31, 2019 30.07 30.13 29.26 29.69 1,357,965 -0.42(-1.40%)
Oct 30, 2019 30.17 30.42 29.71 30.11 4,482,712 -0.19(-0.63%)
Oct 29, 2019 30.29 30.59 30.24 30.30 1,171,261 -0.02(-0.06%)
Oct 28, 2019 30.00 30.68 29.96 30.32 1,788,649 +0.37(+1.22%)
Oct 25, 2019 29.78 30.31 29.77 29.96 1,755,903 +0.28(+0.94%)
Oct 24, 2019 29.40 29.74 29.09 29.68 1,396,554 +0.32(+1.08%)
Oct 23, 2019 28.97 29.57 28.97 29.36 2,217,305 +0.39(+1.36%)
Oct 22, 2019 28.53 29.07 28.42 28.97 1,374,526 +0.43(+1.52%)
Oct 21, 2019 28.70 28.77 28.24 28.53 1,799,598 -0.02(-0.07%)
Oct 18, 2019 28.24 28.61 27.97 28.55 1,887,778 +0.16(+0.58%)
Oct 17, 2019 27.72 28.43 27.59 28.39 1,575,128 +0.83(+3.00%)
Oct 16, 2019 27.53 27.74 27.35 27.56 2,457,685 +0.00(+0.00%)
Oct 15, 2019 27.49 27.68 27.28 27.56 1,320,447 +0.15(+0.56%)
Oct 14, 2019 27.44 27.64 27.24 27.41 1,200,378 -0.10(-0.35%)
Oct 11, 2019 27.36 27.80 27.20 27.51 1,490,800 +0.47(+1.74%)
Oct 10, 2019 26.97 27.52 26.91 27.04 1,216,808 -0.02(-0.07%)
Oct 09, 2019 27.30 27.43 26.95 27.05 581,170 -0.23(-0.84%)
Oct 08, 2019 27.67 27.71 27.27 27.29 880,050 -0.61(-2.17%)
Oct 07, 2019 27.77 28.17 27.63 27.89 1,098,545 +0.02(+0.07%)
Oct 04, 2019 27.15 28.10 26.83 27.87 1,328,741 +0.96(+3.57%)
Oct 03, 2019 27.10 27.10 26.28 26.91 2,716,227 -0.23(-0.85%)
Oct 02, 2019 27.03 27.68 26.91 27.14 2,865,579 -0.08(-0.28%)
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.