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 |