Skip to main content

New York Times Company (NY: NYT )

55.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 56.74 56.99 55.11 55.18 1,260,420 -1.62(-2.85%)
Dec 09, 2024 56.33 58.16 56.33 56.80 1,482,547 +0.57(+1.01%)
Dec 06, 2024 55.13 56.32 54.82 56.23 1,391,229 +1.42(+2.59%)
Dec 05, 2024 54.46 55.20 54.46 54.81 889,657 +0.21(+0.38%)
Dec 04, 2024 53.83 54.62 53.36 54.60 1,388,875 +0.66(+1.22%)
Dec 03, 2024 54.16 54.55 53.57 53.94 2,138,767 -0.24(-0.44%)
Dec 02, 2024 54.07 54.48 53.63 54.18 1,201,704 -0.08(-0.15%)
Nov 29, 2024 54.35 54.74 54.10 54.26 696,539 -0.12(-0.22%)
Nov 27, 2024 54.91 55.31 53.83 54.38 1,001,072 -0.28(-0.51%)
Nov 26, 2024 55.18 55.46 54.57 54.66 1,534,132 -0.41(-0.74%)
Nov 25, 2024 54.50 55.21 54.35 55.07 1,754,075 +0.91(+1.68%)
Nov 22, 2024 53.37 54.41 53.21 54.16 2,640,846 +0.91(+1.71%)
Nov 21, 2024 52.15 53.35 51.90 53.25 1,673,655 +1.24(+2.38%)
Nov 20, 2024 52.25 52.28 51.59 52.01 1,476,368 -0.10(-0.19%)
Nov 19, 2024 52.14 52.38 51.84 52.11 1,240,225 -0.41(-0.78%)
Nov 18, 2024 52.42 53.07 52.27 52.52 1,193,120 +0.06(+0.11%)
Nov 15, 2024 54.08 54.18 52.44 52.46 1,492,826 -1.76(-3.25%)
Nov 14, 2024 54.56 55.04 54.17 54.22 1,227,916 -0.30(-0.55%)
Nov 13, 2024 55.17 55.26 54.35 54.52 1,174,640 -0.66(-1.20%)
Nov 12, 2024 54.70 55.40 54.61 55.18 1,151,332 +0.31(+0.56%)
Nov 11, 2024 56.56 56.56 54.14 54.87 1,139,739 -1.41(-2.51%)
Nov 08, 2024 55.62 56.67 55.37 56.28 1,310,521 +0.48(+0.86%)
Nov 07, 2024 55.94 56.18 55.10 55.80 1,842,003 -0.14(-0.25%)
Nov 06, 2024 54.80 56.12 54.46 55.94 1,941,397 +2.69(+5.05%)
Nov 05, 2024 53.04 53.89 52.66 53.25 1,820,862 +0.80(+1.53%)
Nov 04, 2024 55.12 56.00 52.17 52.45 2,737,697 -4.38(-7.71%)
Nov 01, 2024 56.13 57.08 56.09 56.83 1,603,870 +0.99(+1.77%)
Oct 31, 2024 55.86 56.54 55.59 55.84 921,027 -0.06(-0.11%)
Oct 30, 2024 56.09 56.64 55.85 55.90 941,144 -0.12(-0.21%)
Oct 29, 2024 55.40 56.46 55.35 56.02 583,275 +0.56(+1.01%)
Oct 28, 2024 55.65 55.80 55.09 55.46 740,652 +0.03(+0.05%)
Oct 25, 2024 54.71 55.57 54.46 55.43 1,098,420 +0.86(+1.58%)
Oct 24, 2024 54.44 54.85 54.12 54.57 1,705,865 +0.12(+0.22%)
Oct 23, 2024 54.56 54.79 54.38 54.45 807,128 -0.25(-0.46%)
Oct 22, 2024 55.00 55.20 54.69 54.70 565,699 -0.35(-0.64%)
Oct 21, 2024 55.35 55.55 54.97 55.05 566,394 -0.38(-0.69%)
Oct 18, 2024 55.73 55.73 54.91 55.43 817,972 -0.07(-0.13%)
Oct 17, 2024 55.78 55.91 55.34 55.50 694,150 -0.07(-0.13%)
Oct 16, 2024 55.40 56.23 55.16 55.57 1,116,574 +0.20(+0.36%)
Oct 15, 2024 55.68 56.07 55.34 55.37 866,076 -0.55(-0.98%)
Oct 14, 2024 55.52 55.98 55.35 55.92 627,524 +0.48(+0.87%)
Oct 11, 2024 54.82 55.66 54.82 55.44 836,435 +0.34(+0.62%)
Oct 10, 2024 55.30 55.86 54.96 55.10 522,949 -0.19(-0.34%)
Oct 09, 2024 55.48 55.91 55.10 55.29 675,008 +0.51(+0.93%)
Oct 08, 2024 54.40 54.80 53.75 54.78 592,762 +0.39(+0.72%)
Oct 07, 2024 54.94 54.94 54.36 54.39 652,476 -0.64(-1.16%)
Oct 04, 2024 54.95 55.13 54.15 55.03 628,686 +0.43(+0.79%)
Oct 03, 2024 55.14 55.39 54.29 54.60 657,571 -0.78(-1.41%)
Oct 02, 2024 54.74 55.46 54.74 55.38 858,977 +0.30(+0.54%)
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.