Skip to main content

New York Times Company (NY: NYT )

35.65 +0.81 (+2.32%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 34.75 35.78 34.72 35.65 779,524 +0.81(+2.32%)
Jan 31, 2023 34.44 34.89 34.44 34.84 808,748 +0.43(+1.25%)
Jan 30, 2023 34.50 34.87 34.41 34.41 777,670 -0.25(-0.72%)
Jan 27, 2023 34.52 34.82 34.13 34.66 567,806 +0.05(+0.14%)
Jan 26, 2023 34.56 35.15 34.52 34.61 623,624 +0.18(+0.52%)
Jan 25, 2023 34.20 34.56 34.06 34.43 801,056 +0.10(+0.29%)
Jan 24, 2023 34.46 34.73 34.12 34.33 770,793 +0.00(+0.00%)
Jan 23, 2023 33.58 34.44 33.41 34.33 978,734 +0.82(+2.45%)
Jan 20, 2023 33.02 33.62 32.83 33.51 704,461 +0.70(+2.13%)
Jan 19, 2023 33.66 33.71 32.76 32.81 795,069 -0.99(-2.93%)
Jan 18, 2023 34.23 34.70 33.66 33.80 756,461 -0.29(-0.85%)
Jan 17, 2023 33.99 34.31 33.76 34.09 813,102 -0.01(-0.03%)
Jan 13, 2023 33.90 34.26 33.82 34.10 959,536 -0.02(-0.06%)
Jan 12, 2023 34.56 34.56 34.01 34.12 517,788 -0.43(-1.24%)
Jan 11, 2023 34.59 34.80 34.12 34.55 1,073,937 +0.07(+0.20%)
Jan 10, 2023 33.66 34.52 33.66 34.48 620,583 +0.65(+1.92%)
Jan 09, 2023 33.96 34.34 33.78 33.83 671,980 +0.03(+0.09%)
Jan 06, 2023 33.99 34.12 33.71 33.80 568,073 +0.19(+0.57%)
Jan 05, 2023 33.38 33.72 32.96 33.61 619,634 +0.11(+0.33%)
Jan 04, 2023 33.17 33.58 32.83 33.50 938,288 +0.45(+1.36%)
Jan 03, 2023 32.71 33.08 32.48 33.05 1,010,692 +0.68(+2.10%)
Dec 30, 2022 32.19 32.45 31.91 32.37 866,473 -0.07(-0.22%)
Dec 29, 2022 32.21 32.59 32.16 32.44 553,069 +0.47(+1.47%)
Dec 28, 2022 32.38 32.40 31.81 31.97 857,761 -0.42(-1.29%)
Dec 27, 2022 32.91 32.91 32.34 32.39 582,074 -0.56(-1.70%)
Dec 23, 2022 32.73 33.12 32.63 32.95 617,367 +0.39(+1.19%)
Dec 22, 2022 32.07 32.69 31.75 32.56 740,646 +0.22(+0.68%)
Dec 21, 2022 32.44 32.88 32.21 32.34 1,095,852 +0.11(+0.34%)
Dec 20, 2022 31.85 32.42 31.58 32.23 966,872 +0.27(+0.84%)
Dec 19, 2022 32.40 32.61 31.70 31.96 1,383,416 -0.38(-1.17%)
Dec 16, 2022 32.91 32.91 31.37 32.34 2,265,573 -1.03(-3.08%)
Dec 15, 2022 34.10 34.14 33.30 33.37 1,316,770 -1.13(-3.27%)
Dec 14, 2022 34.29 35.04 34.29 34.49 814,875 +0.01(+0.03%)
Dec 13, 2022 35.16 35.16 34.05 34.48 1,408,658 +0.10(+0.29%)
Dec 12, 2022 34.86 34.86 34.19 34.38 1,024,229 -0.36(-1.03%)
Dec 09, 2022 34.16 35.04 33.95 34.74 895,717 +0.55(+1.60%)
Dec 08, 2022 34.58 34.70 33.94 34.19 715,214 -0.22(-0.64%)
Dec 07, 2022 34.39 34.54 34.16 34.41 830,409 -0.03(-0.09%)
Dec 06, 2022 34.91 35.01 34.02 34.44 903,430 -0.49(-1.40%)
Dec 05, 2022 35.16 35.16 34.75 34.93 755,444 -0.38(-1.07%)
Dec 02, 2022 35.54 35.77 35.24 35.31 701,834 -0.60(-1.67%)
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.