ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

NYT New York Times Co

43.22
-0.85 (-1.93%)
Mar 28 2024 - Closed
Delayed by 15 minutes

NYT Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Feb 16 2024 43.83 -0.66 -1.48% 44.11 44.22 43.2202 1,778,667
Feb 15 2024 44.49 0.31 0.70% 44.25 45.05 44.25 1,195,286
Feb 14 2024 44.18 0.01 0.02% 44.41 44.69 44.00 1,426,450
Feb 13 2024 44.17 -0.12 -0.27% 44.01 44.73 43.92 1,189,584
Feb 12 2024 44.29 0.39 0.89% 43.90 44.355 43.81 1,238,156
Feb 09 2024 43.90 0.16 0.37% 43.76 44.27 43.69 1,358,248
Feb 08 2024 43.74 -1.22 -2.71% 44.79 44.97 43.35 2,472,682
Feb 07 2024 44.96 -3.56 -7.34% 46.16 46.33 43.65 3,374,060
Feb 06 2024 48.52 0.86 1.80% 47.90 48.67 47.78 2,156,578
Feb 05 2024 47.66 -0.97 -1.99% 48.34 48.44 47.465 1,332,102
Feb 02 2024 48.63 -0.38 -0.78% 48.83 49.265 48.32 1,446,051
Feb 01 2024 49.01 0.45 0.93% 48.69 49.085 48.55 1,127,797
Jan 31 2024 48.56 -0.99 -2.00% 49.61 49.78 48.47 1,225,106
Jan 30 2024 49.55 -0.06 -0.12% 49.70 49.87 49.395 858,694
Jan 29 2024 49.61 0.42 0.85% 49.00 49.68 48.26 1,253,760
Jan 26 2024 49.19 -0.06 -0.12% 49.22 49.58 48.99 1,218,067
Jan 25 2024 49.25 0.45 0.92% 49.12 49.71 48.94 846,900
Jan 24 2024 48.80 0.13 0.27% 48.88 49.34 48.53 612,998
Jan 23 2024 48.67 0.44 0.91% 48.56 49.08 48.36 707,327
Jan 22 2024 48.23 0.23 0.48% 48.14 48.29 47.67 955,685
Jan 19 2024 48.00 0.47 0.99% 47.77 48.05 47.28 890,959
Jan 18 2024 47.53 0.26 0.55% 47.53 47.64 46.69 3,004,810
Jan 17 2024 47.27 -0.22 -0.46% 47.47 47.625 47.18 1,198,586
Jan 16 2024 47.49 -1.66 -3.38% 49.00 49.14 46.7451 1,508,819
Jan 12 2024 49.15 0.22 0.45% 49.21 49.32 48.73 1,188,413
Jan 11 2024 48.93 0.73 1.51% 48.22 48.99 47.95 1,199,872
Jan 10 2024 48.20 0.71 1.50% 47.46 48.28 47.22 1,252,236
Jan 09 2024 47.49 0.10 0.21% 47.15 48.195 46.94 1,380,242
Jan 08 2024 47.39 0.92 1.98% 46.70 47.48 46.61 1,436,440
Jan 05 2024 46.47 -0.22 -0.47% 46.52 47.17 46.30 1,109,693
Jan 04 2024 46.69 -0.47 -1.00% 47.28 47.48 46.455 1,597,454
Jan 03 2024 47.16 -0.70 -1.46% 47.68 48.00 47.14 1,101,200
Jan 02 2024 47.86 -1.13 -2.31% 48.60 48.895 47.55 1,725,981

Your Recent History

Delayed Upgrade Clock