Register for streaming realtime charts, analysis tools, and prices.
NYT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 48.84 | 0.90 | 1.88% | 48.05 | 49.04 | 48.01 | 1,233,368 |
| May 15 2024 | 47.94 | -0.15 | -0.31% | 48.33 | 48.50 | 47.572 | 1,202,860 |
| May 14 2024 | 48.09 | 0.05 | 0.10% | 47.95 | 48.21 | 47.848 | 1,109,118 |
| May 13 2024 | 48.04 | 0.06 | 0.13% | 48.27 | 48.84 | 47.98 | 1,122,630 |
| May 10 2024 | 47.98 | -0.01 | -0.02% | 47.84 | 48.43 | 47.56 | 2,100,794 |
| May 09 2024 | 47.99 | 0.25 | 0.52% | 48.18 | 48.22 | 46.56 | 1,241,108 |
| May 08 2024 | 47.74 | 1.49 | 3.22% | 46.01 | 48.265 | 44.7011 | 2,930,117 |
| May 07 2024 | 46.25 | 0.06 | 0.13% | 46.32 | 46.54 | 46.00 | 1,817,605 |
| May 06 2024 | 46.19 | 1.15 | 2.55% | 45.35 | 46.21 | 45.26 | 1,187,738 |
| May 03 2024 | 45.04 | 0.59 | 1.33% | 44.80 | 45.33 | 44.61 | 1,368,086 |
| May 02 2024 | 44.45 | 1.12 | 2.58% | 43.74 | 44.70 | 43.33 | 1,067,530 |
| May 01 2024 | 43.33 | 0.30 | 0.70% | 42.91 | 43.68 | 42.71 | 976,539 |
| Apr 30 2024 | 43.03 | -0.63 | -1.44% | 43.42 | 43.445 | 42.985 | 1,271,096 |
| Apr 29 2024 | 43.66 | 0.49 | 1.14% | 43.44 | 43.985 | 43.315 | 1,056,988 |
| Apr 26 2024 | 43.17 | -0.08 | -0.18% | 43.19 | 43.49 | 43.03 | 774,888 |
| Apr 25 2024 | 43.25 | -0.05 | -0.12% | 43.14 | 43.36 | 42.33 | 1,019,053 |
| Apr 24 2024 | 43.30 | 0.08 | 0.19% | 43.06 | 43.47 | 42.98 | 864,666 |
| Apr 23 2024 | 43.22 | 0.07 | 0.16% | 43.04 | 43.545 | 42.93 | 1,066,680 |
| Apr 22 2024 | 43.15 | 0.55 | 1.29% | 42.82 | 43.42 | 42.39 | 1,174,571 |
| Apr 19 2024 | 42.60 | 0.83 | 1.99% | 41.88 | 42.71 | 41.795 | 1,351,072 |
| Apr 18 2024 | 41.77 | 0.16 | 0.38% | 41.84 | 41.925 | 41.55 | 738,715 |
| Apr 17 2024 | 41.61 | -0.58 | -1.37% | 42.57 | 42.57 | 41.58 | 781,155 |
| Apr 16 2024 | 42.19 | -0.02 | -0.05% | 42.265 | 42.30 | 41.89 | 966,503 |
| Apr 15 2024 | 42.21 | -0.21 | -0.50% | 42.59 | 43.19 | 42.19 | 1,083,025 |
| Apr 12 2024 | 42.42 | -1.27 | -2.91% | 43.50 | 43.58 | 42.41 | 1,225,876 |
| Apr 11 2024 | 43.69 | 0.15 | 0.34% | 43.52 | 43.89 | 43.29 | 1,184,094 |
| Apr 10 2024 | 43.54 | 0.02 | 0.05% | 43.17 | 43.61 | 42.87 | 977,672 |
| Apr 09 2024 | 43.52 | 0.30 | 0.69% | 43.22 | 43.768 | 43.195 | 1,245,172 |
| Apr 08 2024 | 43.22 | 0.06 | 0.14% | 43.11 | 43.50 | 43.07 | 852,343 |
| Apr 05 2024 | 43.16 | 0.14 | 0.33% | 43.19 | 43.42 | 42.92 | 820,322 |
| Apr 04 2024 | 43.02 | -0.24 | -0.55% | 43.43 | 43.625 | 42.99 | 838,664 |
| Apr 03 2024 | 43.26 | 0.17 | 0.39% | 42.87 | 43.58 | 42.87 | 970,430 |
| Apr 02 2024 | 43.09 | 0.22 | 0.51% | 42.495 | 43.20 | 42.24 | 1,497,714 |
| Apr 01 2024 | 42.87 | -0.35 | -0.81% | 43.05 | 43.38 | 42.77 | 1,292,809 |
| Mar 28 2024 | 43.22 | -0.85 | -1.93% | 44.17 | 44.215 | 42.875 | 1,588,471 |
| Mar 27 2024 | 44.07 | 0.39 | 0.89% | 43.69 | 44.09 | 43.65 | 782,039 |
| Mar 26 2024 | 43.68 | -0.14 | -0.32% | 44.00 | 44.00 | 43.49 | 639,815 |
| Mar 25 2024 | 43.82 | 0.15 | 0.34% | 43.82 | 43.87 | 43.45 | 715,683 |
| Mar 22 2024 | 43.67 | -0.23 | -0.52% | 43.86 | 43.90 | 43.25 | 656,800 |
| Mar 21 2024 | 43.90 | 0.46 | 1.06% | 43.71 | 44.26 | 43.67 | 1,025,633 |
| Mar 20 2024 | 43.44 | 0.15 | 0.35% | 43.37 | 43.54 | 43.10 | 993,450 |
| Mar 19 2024 | 43.29 | 0.02 | 0.05% | 43.29 | 43.56 | 43.03 | 1,003,611 |
| Mar 18 2024 | 43.27 | -0.34 | -0.78% | 43.68 | 44.01 | 43.25 | 1,345,202 |
| Mar 15 2024 | 43.61 | 0.00 | 0.00% | 43.60 | 44.00 | 43.38 | 2,336,943 |
| Mar 14 2024 | 43.61 | -0.36 | -0.82% | 43.90 | 44.015 | 43.37 | 1,068,721 |
| Mar 13 2024 | 43.97 | 0.27 | 0.62% | 43.65 | 44.28 | 43.65 | 1,423,840 |
| Mar 12 2024 | 43.70 | -0.33 | -0.75% | 44.69 | 44.69 | 43.66 | 1,625,860 |
| Mar 11 2024 | 44.03 | 0.74 | 1.71% | 43.35 | 44.22 | 43.21 | 1,699,789 |
| Mar 08 2024 | 43.29 | -0.04 | -0.09% | 43.43 | 43.88 | 43.22 | 1,175,829 |
| Mar 07 2024 | 43.33 | 0.32 | 0.74% | 43.19 | 43.60 | 43.13 | 966,636 |
| Mar 06 2024 | 43.01 | 0.49 | 1.15% | 42.55 | 43.445 | 42.48 | 1,661,631 |
| Mar 05 2024 | 42.52 | -0.09 | -0.21% | 42.60 | 42.915 | 42.19 | 1,458,118 |
| Mar 04 2024 | 42.61 | -0.54 | -1.25% | 43.54 | 43.54 | 42.05 | 1,972,099 |
| Mar 01 2024 | 43.15 | -1.13 | -2.55% | 44.24 | 44.26 | 42.97 | 2,262,870 |
| Feb 29 2024 | 44.28 | 0.49 | 1.12% | 43.92 | 44.55 | 43.785 | 1,600,865 |
| Feb 28 2024 | 43.79 | -0.05 | -0.11% | 43.82 | 44.14 | 43.71 | 887,538 |
| Feb 27 2024 | 43.84 | 0.31 | 0.71% | 43.65 | 43.99 | 43.25 | 934,397 |
| Feb 26 2024 | 43.53 | -0.02 | -0.05% | 43.55 | 43.65 | 43.16 | 1,101,472 |
| Feb 23 2024 | 43.55 | 0.37 | 0.86% | 43.34 | 43.65 | 43.03 | 1,059,296 |
| Feb 22 2024 | 43.18 | -0.14 | -0.32% | 43.31 | 43.57 | 42.46 | 1,278,824 |
| Feb 21 2024 | 43.32 | 0.09 | 0.21% | 43.18 | 43.42 | 42.95 | 1,048,945 |
| Feb 20 2024 | 43.23 | -0.60 | -1.37% | 43.73 | 43.95 | 43.075 | 1,060,234 |
