Skip to main content

New York Times Company (NY: NYT )

54.49 -0.07 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 16.75 16.85 16.52 16.70 916,670 -0.09(-0.56%)
Jun 29, 2017 16.99 16.99 16.54 16.80 869,255 -0.19(-1.11%)
Jun 28, 2017 16.70 16.99 16.52 16.99 1,270,329 +0.47(+2.86%)
Jun 27, 2017 16.47 16.70 16.37 16.52 1,158,286 +0.14(+0.86%)
Jun 26, 2017 16.61 16.73 16.19 16.37 2,331,086 -0.28(-1.70%)
Jun 23, 2017 16.47 16.66 16.42 16.66 2,769,398 +0.24(+1.44%)
Jun 22, 2017 16.42 16.52 16.28 16.42 2,169,094 -0.05(-0.29%)
Jun 21, 2017 16.47 16.56 16.37 16.47 724,477 -0.05(-0.29%)
Jun 20, 2017 16.66 16.66 16.37 16.52 934,156 -0.24(-1.41%)
Jun 19, 2017 16.80 16.85 16.61 16.75 979,250 +0.05(+0.28%)
Jun 16, 2017 16.47 16.70 16.42 16.70 1,379,212 +0.05(+0.28%)
Jun 15, 2017 16.70 16.80 16.47 16.66 1,499,793 -0.19(-1.12%)
Jun 14, 2017 16.89 16.89 16.70 16.85 972,146 -0.05(-0.28%)
Jun 13, 2017 16.80 16.99 16.68 16.89 1,449,143 +0.14(+0.85%)
Jun 12, 2017 16.75 16.85 16.66 16.75 1,044,297 +0.05(+0.28%)
Jun 09, 2017 16.66 16.85 16.59 16.70 1,369,751 +0.09(+0.57%)
Jun 08, 2017 16.28 16.61 16.28 16.61 1,248,527 +0.33(+2.03%)
Jun 07, 2017 16.37 16.42 16.23 16.28 882,827 -0.09(-0.58%)
Jun 06, 2017 16.47 16.52 16.23 16.37 916,744 -0.19(-1.14%)
Jun 05, 2017 16.66 16.70 16.52 16.56 724,375 -0.05(-0.28%)
Jun 02, 2017 16.56 16.80 16.47 16.61 919,882 -0.05(-0.28%)
Jun 01, 2017 16.66 16.67 16.42 16.66 2,215,001 +0.05(+0.28%)
May 31, 2017 16.61 16.70 16.33 16.61 1,407,203 +0.00(+0.00%)
May 30, 2017 16.33 16.61 16.23 16.61 1,481,597 +0.33(+2.03%)
May 26, 2017 16.28 16.37 16.19 16.28 1,020,900 -0.05(-0.29%)
May 25, 2017 16.52 16.52 16.28 16.33 1,022,653 -0.14(-0.86%)
May 24, 2017 16.37 16.47 16.23 16.47 1,186,782 +0.05(+0.29%)
May 23, 2017 16.42 16.52 16.28 16.42 769,498 +0.00(+0.00%)
May 22, 2017 16.33 16.47 16.28 16.42 1,223,330 +0.05(+0.29%)
May 19, 2017 15.90 16.37 15.86 16.37 3,462,207 +0.47(+2.97%)
May 18, 2017 15.86 16.00 15.74 15.90 1,332,837 +0.00(+0.00%)
May 17, 2017 16.14 16.09 15.78 15.90 1,731,726 -0.24(-1.46%)
May 16, 2017 16.33 16.33 16.02 16.14 885,782 -0.14(-0.87%)
May 15, 2017 16.23 16.42 16.19 16.28 893,213 +0.05(+0.29%)
May 12, 2017 16.28 16.37 16.14 16.23 1,047,107 +0.00(+0.00%)
May 11, 2017 16.23 16.47 16.07 16.23 1,523,512 +0.00(+0.00%)
May 10, 2017 16.04 16.28 15.95 16.23 1,242,200 +0.14(+0.88%)
May 09, 2017 16.04 16.19 15.95 16.09 1,564,398 +0.05(+0.29%)
May 08, 2017 15.90 16.14 15.83 16.04 1,964,242 +0.05(+0.30%)
May 05, 2017 15.86 16.14 15.67 16.00 3,222,730 +0.19(+1.19%)
May 04, 2017 15.29 15.90 15.19 15.81 3,728,604 +0.61(+4.04%)
May 03, 2017 14.11 15.29 14.11 15.19 4,085,767 +1.70(+12.59%)
May 02, 2017 13.64 13.73 13.42 13.50 605,543 -0.14(-1.04%)
May 01, 2017 13.64 13.73 13.47 13.64 688,510 +0.00(+0.00%)
Apr 28, 2017 13.83 13.87 13.40 13.64 993,889 -0.19(-1.37%)
Apr 27, 2017 14.06 14.06 13.68 13.83 702,163 -0.19(-1.35%)
Apr 26, 2017 13.97 14.23 13.92 14.01 867,817 +0.05(+0.34%)
Apr 25, 2017 14.11 14.25 13.90 13.97 680,364 -0.05(-0.34%)
Apr 24, 2017 14.06 14.11 13.87 14.01 485,647 +0.14(+1.02%)
Apr 21, 2017 13.92 14.06 13.78 13.87 581,957 -0.09(-0.68%)
Apr 20, 2017 13.87 14.11 13.73 13.97 835,830 +0.19(+1.37%)
Apr 19, 2017 13.73 13.90 13.68 13.78 801,567 +0.09(+0.69%)
Apr 18, 2017 13.54 13.73 13.47 13.68 968,036 +0.05(+0.35%)
Apr 17, 2017 13.50 13.66 13.40 13.64 578,111 +0.19(+1.40%)
Apr 13, 2017 13.64 13.68 13.35 13.45 595,561 -0.24(-1.72%)
Apr 12, 2017 13.78 13.87 13.54 13.68 632,887 -0.09(-0.69%)
Apr 11, 2017 13.54 13.83 13.45 13.78 742,725 +0.14(+1.04%)
Apr 10, 2017 13.64 13.73 13.40 13.64 555,579 +0.00(+0.00%)
Apr 07, 2017 13.64 13.68 13.59 13.64 641,526 -0.05(-0.34%)
Apr 06, 2017 13.59 13.71 13.45 13.68 639,553 +0.09(+0.69%)
Apr 05, 2017 13.78 13.83 13.50 13.59 1,012,467 -0.19(-1.37%)
Apr 04, 2017 13.31 13.78 13.29 13.78 898,559 +0.38(+2.82%)
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.