Skip to main content

New York Times Company (The) Common Stock (NY:NYT)

59.11 -0.73 (-1.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 59.94 60.04 59.50 59.84 1,582,854 +0.10(+0.17%)
Aug 28, 2025 60.04 60.04 59.32 59.74 1,270,041 -0.09(-0.15%)
Aug 27, 2025 59.47 60.03 59.47 59.83 1,033,921 +0.38(+0.64%)
Aug 26, 2025 59.69 60.30 59.31 59.45 1,298,237 -0.11(-0.18%)
Aug 25, 2025 59.85 60.09 59.39 59.56 1,353,372 -0.23(-0.38%)
Aug 22, 2025 59.63 60.46 59.63 59.79 1,411,033 +0.14(+0.23%)
Aug 21, 2025 59.60 59.85 59.23 59.65 1,415,032 -0.26(-0.43%)
Aug 20, 2025 59.99 60.12 59.37 59.91 1,557,502 +0.22(+0.37%)
Aug 19, 2025 59.49 59.75 59.17 59.69 1,260,257 +0.41(+0.69%)
Aug 18, 2025 60.23 60.24 59.16 59.28 2,001,838 -0.88(-1.46%)
Aug 15, 2025 60.09 60.65 59.90 60.16 1,723,224 +0.03(+0.05%)
Aug 14, 2025 60.30 60.67 59.85 60.13 1,455,759 -0.49(-0.81%)
Aug 13, 2025 58.14 61.12 57.98 60.62 2,769,023 +2.61(+4.50%)
Aug 12, 2025 57.83 58.25 57.06 58.01 1,598,674 +0.40(+0.69%)
Aug 11, 2025 57.69 58.31 57.12 57.61 2,279,309 +0.12(+0.21%)
Aug 08, 2025 58.32 58.81 57.40 57.49 2,359,150 -0.70(-1.20%)
Aug 07, 2025 62.00 62.24 57.51 58.19 4,174,829 -3.76(-6.07%)
Aug 06, 2025 57.25 62.15 56.86 61.95 6,976,534 +8.33(+15.54%)
Aug 05, 2025 53.78 54.18 53.48 53.62 3,568,627 -0.13(-0.24%)
Aug 04, 2025 52.47 53.89 52.42 53.75 2,326,698 +1.46(+2.79%)
Aug 01, 2025 51.88 52.30 51.56 52.29 1,987,573 +0.40(+0.77%)
Jul 31, 2025 51.20 52.26 51.03 51.89 1,905,386 +0.46(+0.89%)
Jul 30, 2025 52.52 52.85 51.28 51.43 1,951,314 -0.57(-1.10%)
Jul 29, 2025 52.36 52.44 51.71 52.00 1,331,024 -0.04(-0.08%)
Jul 28, 2025 52.50 52.72 51.90 52.04 2,065,973 -0.58(-1.10%)
Jul 25, 2025 52.54 52.79 52.29 52.62 1,336,843 -0.23(-0.44%)
Jul 24, 2025 52.65 52.88 52.21 52.85 2,390,515 +0.04(+0.08%)
Jul 23, 2025 53.22 53.56 52.60 52.81 1,576,149 -0.64(-1.20%)
Jul 22, 2025 53.29 54.05 53.21 53.45 1,538,859 +0.18(+0.34%)
Jul 21, 2025 53.28 53.64 52.68 53.27 2,749,327 -0.03(-0.06%)
Jul 18, 2025 53.92 54.08 53.26 53.30 2,168,816 -0.55(-1.02%)
Jul 17, 2025 53.54 54.28 52.87 53.85 2,614,394 -0.02(-0.04%)
Jul 16, 2025 54.52 54.73 53.53 53.87 2,188,370 -0.50(-0.92%)
Jul 15, 2025 56.20 56.35 54.34 54.37 1,639,627 -1.81(-3.22%)
Jul 14, 2025 55.76 56.30 55.76 56.18 1,082,292 +0.22(+0.39%)
Jul 11, 2025 56.28 56.38 55.79 55.96 1,165,693 -0.42(-0.74%)
Jul 10, 2025 56.11 56.61 55.80 56.38 1,163,336 +0.54(+0.97%)
Jul 09, 2025 55.81 56.50 55.72 55.84 1,571,152 -0.39(-0.69%)
Jul 08, 2025 56.36 56.78 56.02 56.23 1,836,027 -0.09(-0.16%)
Jul 07, 2025 56.92 57.13 55.82 56.32 1,704,245 -0.62(-1.09%)
Jul 03, 2025 56.16 57.16 56.06 56.94 742,041 +0.58(+1.03%)
Jul 02, 2025 56.22 56.82 56.12 56.36 1,939,779 +0.17(+0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.